156,520€
0,63%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 155,04 | 159,16 | 154,10 | 156,52 | 0,89% | - |
| 20.08.2026 | 155,83 | 156,95 | 154,24 | 155,14 | -0,64% | 147,00 |
| 19.08.2026 | 157,80 | 160,68 | 156,12 | 156,14 | -1,07% | 8.160,00 |
| 18.08.2026 | 155,81 | 159,37 | 155,81 | 157,83 | 1,48% | 1.480,00 |
| 17.08.2026 | 157,59 | 158,61 | 154,71 | 155,53 | -1,47% | 96,00 |
| 14.08.2026 | 158,97 | 159,27 | 156,37 | 157,85 | -0,75% | 272,00 |
| 13.08.2026 | 153,82 | 159,18 | 153,60 | 159,05 | 3,63% | - |
| 12.08.2026 | 154,86 | 155,84 | 152,40 | 153,48 | -0,67% | 800,00 |
| 11.08.2026 | 154,61 | 157,43 | 153,11 | 154,52 | 0,10% | 1.080,00 |
| 10.08.2026 | 153,65 | 154,36 | 149,93 | 154,36 | 0,74% | 13.158,00 |
| 07.08.2026 | 156,35 | 156,38 | 152,72 | 153,23 | -1,90% | - |
| 06.08.2026 | 151,28 | 156,55 | 151,06 | 156,19 | 4,01% | 34.456,00 |
| 05.08.2026 | 151,64 | 153,08 | 148,33 | 150,17 | -2,28% | 408,00 |
| 04.08.2026 | 154,10 | 154,13 | 151,12 | 153,68 | -0,07% | 753,00 |
| 03.08.2026 | 149,40 | 154,42 | 149,20 | 153,79 | 2,71% | 670,00 |
| 31.07.2026 | 150,64 | 151,30 | 147,58 | 149,73 | -0,36% | - |
| 30.07.2026 | 158,65 | 159,42 | 150,27 | 150,27 | -5,23% | 1.420,00 |
| 29.07.2026 | 161,00 | 161,99 | 153,60 | 158,56 | -0,99% | - |
| 28.07.2026 | 156,50 | 163,62 | 155,52 | 160,14 | 2,75% | - |
| 27.07.2026 | 157,49 | 161,96 | 155,75 | 155,85 | -1,58% | 1.480,00 |
| 24.07.2026 | 150,76 | 160,05 | 150,54 | 158,35 | 5,69% | 6.418,00 |
| 23.07.2026 | 166,75 | 168,33 | 149,43 | 149,82 | -10,46% | 1.815,00 |
| 22.07.2026 | 167,13 | 170,36 | 165,79 | 167,32 | -0,01% | - |
| 21.07.2026 | 170,43 | 171,21 | 167,17 | 167,33 | -2,39% | 132,00 |
| 20.07.2026 | 168,13 | 171,73 | 165,64 | 171,42 | 1,90% | 19.820,00 |
| 17.07.2026 | 171,49 | 173,88 | 166,10 | 168,23 | 0,05% | 1.461,00 |
| 16.07.2026 | 163,60 | 169,77 | 163,17 | 168,14 | 2,74% | 1.668,00 |
| 15.07.2026 | 163,32 | 166,16 | 162,51 | 163,66 | -0,22% | - |
| 14.07.2026 | 165,82 | 165,96 | 162,72 | 164,02 | -0,92% | 4.388,00 |
| 13.07.2026 | 164,75 | 167,39 | 164,24 | 165,54 | 0,74% | 940,00 |
| 10.07.2026 | 158,53 | 164,46 | 158,35 | 164,32 | 3,49% | - |
| 09.07.2026 | 157,93 | 158,87 | 155,01 | 158,78 | 0,66% | 1.457,00 |
| 08.07.2026 | 161,72 | 164,43 | 157,45 | 157,74 | -2,46% | 2.677,00 |
| 07.07.2026 | 160,14 | 166,04 | 158,69 | 161,71 | 1,80% | 548,00 |
| 06.07.2026 | 153,48 | 159,65 | 153,46 | 158,85 | 2,44% | 793,00 |
| 03.07.2026 | 154,34 | 155,86 | 154,27 | 155,07 | -0,15% | 1.445,00 |
| 02.07.2026 | 151,98 | 155,49 | 151,02 | 155,31 | 2,10% | 14.127,00 |
| 01.07.2026 | 147,29 | 152,89 | 146,81 | 152,12 | 3,64% | 423,00 |
| 30.06.2026 | 152,88 | 153,16 | 145,16 | 146,78 | -3,59% | 3.510,00 |
| 29.06.2026 | 160,00 | 160,55 | 148,09 | 152,24 | -5,05% | 1.340,00 |
| 26.06.2026 | 161,91 | 162,28 | 157,86 | 160,33 | 0,49% | 14.150,00 |
| 25.06.2026 | 158,49 | 161,11 | 156,99 | 159,55 | 0,21% | - |
| 24.06.2026 | 162,52 | 163,12 | 159,18 | 159,22 | -1,86% | 435,00 |
| 23.06.2026 | 159,00 | 162,91 | 158,13 | 162,23 | 2,94% | - |
| 22.06.2026 | 157,72 | 159,37 | 155,34 | 157,60 | 0,02% | 497,00 |
| 19.06.2026 | 158,60 | 158,81 | 156,80 | 157,57 | -1,01% | - |
| 18.06.2026 | 157,83 | 159,79 | 156,30 | 159,18 | 0,74% | 16.008,00 |
| 17.06.2026 | 158,72 | 160,14 | 154,81 | 158,01 | -0,52% | - |
| 16.06.2026 | 162,99 | 163,64 | 158,60 | 158,83 | -2,58% | 918,00 |
| 15.06.2026 | 160,50 | 163,36 | 159,52 | 163,04 | -0,24% | 1.781,00 |
| 12.06.2026 | 160,71 | 163,89 | 159,68 | 163,43 | 1,85% | - |
| 11.06.2026 | 160,80 | 163,85 | 159,50 | 160,46 | -0,22% | 2.060,00 |
| 10.06.2026 | 155,39 | 161,07 | 155,04 | 160,82 | 3,40% | 400,00 |
| 09.06.2026 | 154,44 | 158,48 | 153,45 | 155,53 | 0,53% | - |
| 08.06.2026 | 154,68 | 156,50 | 153,45 | 154,71 | 0,15% | 3.397,00 |
| 05.06.2026 | 152,83 | 157,18 | 152,64 | 154,48 | 1,60% | 1.060,00 |
| 04.06.2026 | 158,02 | 159,77 | 149,81 | 152,04 | -2,84% | 1.762,00 |
| 03.06.2026 | 162,42 | 162,56 | 155,63 | 156,48 | -3,60% | 762,00 |
| 02.06.2026 | 160,23 | 162,53 | 159,03 | 162,32 | 1,13% | 544,00 |
| 01.06.2026 | 160,76 | 162,49 | 159,31 | 160,51 | -0,10% | 848,00 |
| 29.05.2026 | 161,56 | 161,60 | 159,53 | 160,67 | -1,01% | - |
| 28.05.2026 | 165,99 | 176,78 | 161,51 | 162,31 | -1,07% | 470,00 |
| 27.05.2026 | 164,18 | 166,85 | 163,01 | 164,07 | -0,16% | - |
| 26.05.2026 | 164,53 | 165,86 | 162,05 | 164,33 | 0,23% | 2.959,00 |
| 25.05.2026 | 165,51 | 165,51 | 163,05 | 163,95 | -0,61% | - |
| 22.05.2026 | 164,58 | 165,50 | 163,83 | 164,96 | 0,44% | 4.985,00 |
| 21.05.2026 | 163,62 | 164,63 | 162,77 | 164,23 | 0,46% | 190,00 |
| 20.05.2026 | 167,05 | 167,39 | 162,57 | 163,47 | -1,90% | 1.430,00 |
| 19.05.2026 | 163,82 | 168,01 | 163,75 | 166,64 | 1,90% | 400,00 |
| 18.05.2026 | 160,43 | 163,95 | 159,25 | 163,54 | 2,62% | - |
| 15.05.2026 | 163,00 | 164,44 | 159,28 | 159,36 | -0,88% | 2.108,00 |
| 14.05.2026 | 162,60 | 163,48 | 160,61 | 160,78 | -1,05% | - |
| 13.05.2026 | 164,82 | 167,17 | 162,34 | 162,49 | -1,30% | 300,00 |
| 12.05.2026 | 162,08 | 167,25 | 161,76 | 164,63 | 1,60% | - |
| 11.05.2026 | 164,82 | 165,17 | 160,91 | 162,03 | -1,36% | 2.300,00 |
| 08.05.2026 | 165,95 | 166,14 | 164,06 | 164,27 | -0,73% | 580,00 |
| 07.05.2026 | 164,48 | 166,68 | 163,02 | 165,47 | 0,64% | - |
| 06.05.2026 | 165,00 | 166,12 | 162,84 | 164,41 | -1,04% | - |
| 05.05.2026 | 167,54 | 167,85 | 164,64 | 166,14 | -0,08% | 2.000,00 |
| 04.05.2026 | 166,95 | 168,69 | 164,60 | 166,27 | -0,17% | 720,00 |
| 30.04.2026 | 169,16 | 170,73 | 165,45 | 166,55 | -1,86% | 390,00 |
| 29.04.2026 | 162,46 | 171,71 | 162,08 | 169,70 | 6,42% | 1.770,00 |
| 28.04.2026 | 156,81 | 159,88 | 156,75 | 159,46 | 2,32% | 625,00 |
| 27.04.2026 | 161,84 | 162,05 | 155,30 | 155,84 | -3,80% | 265,00 |
| 24.04.2026 | 165,86 | 165,86 | 160,36 | 161,99 | -2,42% | 2.150,00 |
| 23.04.2026 | 161,49 | 167,47 | 161,39 | 166,01 | 2,75% | 680,00 |
| 22.04.2026 | 166,53 | 167,07 | 157,83 | 161,56 | -3,03% | 1.781,00 |
| 21.04.2026 | 168,47 | 175,74 | 165,53 | 166,61 | -1,01% | 1.895,00 |
| 20.04.2026 | 169,00 | 169,55 | 166,82 | 168,31 | 0,35% | 260,00 |
| 17.04.2026 | 167,38 | 168,40 | 164,18 | 167,72 | 0,25% | 1.267,00 |
| 16.04.2026 | 161,35 | 167,44 | 161,22 | 167,31 | 3,80% | 2.800,00 |
| 15.04.2026 | 161,08 | 162,80 | 160,14 | 161,18 | 0,14% | 1.500,00 |
| 14.04.2026 | 163,52 | 163,75 | 159,22 | 160,96 | -1,62% | 1.063,00 |
| 13.04.2026 | 168,99 | 169,28 | 162,33 | 163,61 | -1,79% | 190,00 |
| 10.04.2026 | 169,26 | 170,27 | 165,55 | 166,60 | -1,22% | 8.434,00 |
| 09.04.2026 | 169,36 | 171,36 | 167,89 | 168,66 | -0,43% | 160,00 |
| 08.04.2026 | 174,00 | 174,00 | 168,29 | 169,39 | -2,05% | 130,00 |
| 07.04.2026 | 172,04 | 174,37 | 170,71 | 172,94 | -0,96% | - |
| 02.04.2026 | 178,25 | 178,41 | 172,43 | 174,62 | -0,95% | 1.624,00 |
| 01.04.2026 | 181,27 | 181,59 | 173,31 | 176,29 | -2,98% | - |