220,280$
1,05%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 218,00 | 221,47 | 217,99 | 220,31 | 1,06% | 9.116.076,00 |
| 19.12.2024 | 220,06 | 221,75 | 217,79 | 218,00 | -1,22% | 4.919.471,00 |
| 18.12.2024 | 219,40 | 223,20 | 219,32 | 220,69 | -0,01% | 4.989.606,00 |
| 17.12.2024 | 229,32 | 229,70 | 218,92 | 220,71 | -3,82% | 7.729.824,00 |
| 16.12.2024 | 233,09 | 233,33 | 228,37 | 229,47 | -1,06% | 4.430.602,00 |
| 13.12.2024 | 232,80 | 232,80 | 230,73 | 231,94 | -0,57% | 2.895.594,00 |
| 12.12.2024 | 231,13 | 233,94 | 230,02 | 233,27 | -0,46% | 3.990.534,00 |
| 11.12.2024 | 233,19 | 236,82 | 233,03 | 234,34 | 0,36% | 3.391.614,00 |
| 10.12.2024 | 234,84 | 235,62 | 230,61 | 233,50 | 2,03% | 5.213.276,00 |
| 09.12.2024 | 242,99 | 243,84 | 228,09 | 228,86 | -6,12% | 6.262.652,00 |
| 06.12.2024 | 244,15 | 245,55 | 243,57 | 243,78 | -0,07% | 2.177.435,00 |
| 05.12.2024 | 243,00 | 245,05 | 242,02 | 243,94 | 0,35% | 2.636.698,00 |
| 04.12.2024 | 244,46 | 245,00 | 242,17 | 243,08 | -0,72% | 2.541.805,00 |
| 03.12.2024 | 244,97 | 246,15 | 243,69 | 244,85 | 0,01% | 2.638.041,00 |
| 02.12.2024 | 246,94 | 247,82 | 243,51 | 244,82 | -0,86% | 3.222.087,00 |
| 29.11.2024 | 245,81 | 247,48 | 244,44 | 246,94 | 0,30% | 1.806.047,00 |
| 27.11.2024 | 245,14 | 248,15 | 243,91 | 246,20 | 0,52% | 3.346.658,00 |
| 26.11.2024 | 241,81 | 245,17 | 241,47 | 244,92 | 2,08% | 3.168.595,00 |
| 25.11.2024 | 239,34 | 240,82 | 238,51 | 239,94 | 0,70% | 5.448.211,00 |
| 22.11.2024 | 236,44 | 239,69 | 236,28 | 238,28 | 0,69% | 2.540.812,00 |
| 21.11.2024 | 236,29 | 237,35 | 233,95 | 236,65 | 0,50% | 268.195,00 |
| 20.11.2024 | 233,20 | 235,63 | 233,20 | 235,47 | 0,97% | 2.537.025,00 |
| 19.11.2024 | 237,03 | 237,03 | 232,83 | 233,20 | -1,62% | 3.714.312,00 |
| 18.11.2024 | 236,92 | 239,00 | 234,56 | 237,03 | 0,60% | 2.399.116,00 |
| 15.11.2024 | 238,12 | 239,18 | 235,05 | 235,61 | -0,90% | 3.940.160,00 |
| 14.11.2024 | 241,01 | 242,44 | 237,53 | 237,75 | -1,30% | 3.800.827,00 |
| 13.11.2024 | 239,26 | 241,09 | 238,50 | 240,88 | 0,79% | 3.689.918,00 |
| 12.11.2024 | 237,96 | 239,13 | 236,26 | 239,00 | 0,29% | 3.990.570,00 |
| 11.11.2024 | 235,89 | 239,13 | 234,85 | 238,32 | 1,28% | 3.382.908,00 |
| 08.11.2024 | 233,68 | 236,74 | 233,17 | 235,31 | 1,65% | 3.452.218,00 |
| 07.11.2024 | 232,05 | 233,30 | 230,00 | 231,49 | -0,27% | 2.487.081,00 |
| 06.11.2024 | 230,50 | 232,95 | 229,24 | 232,12 | 2,21% | 2.962.235,00 |
| 05.11.2024 | 226,09 | 227,31 | 224,95 | 227,11 | 1,28% | 2.847.805,00 |
| 04.11.2024 | 224,38 | 225,00 | 223,30 | 224,25 | 0,43% | 2.390.398,00 |
| 01.11.2024 | 223,00 | 224,58 | 222,60 | 223,28 | 0,05% | 2.922.071,00 |
| 31.10.2024 | 223,34 | 225,86 | 222,62 | 223,17 | 0,16% | 3.254.105,00 |
| 30.10.2024 | 225,44 | 225,73 | 222,49 | 222,82 | -1,42% | 3.616.382,00 |
| 29.10.2024 | 227,72 | 228,76 | 225,78 | 226,02 | -0,79% | 2.352.678,00 |
| 28.10.2024 | 228,54 | 228,56 | 226,48 | 227,81 | 0,64% | 2.550.645,00 |
| 25.10.2024 | 233,55 | 234,56 | 225,24 | 226,36 | -3,08% | 6.478.408,00 |
| 24.10.2024 | 223,40 | 234,40 | 221,00 | 233,56 | 5,71% | 6.870.354,00 |
| 23.10.2024 | 217,53 | 221,82 | 216,73 | 220,95 | 0,89% | 5.193.780,00 |
| 22.10.2024 | 218,95 | 221,12 | 218,71 | 219,01 | -1,69% | 6.017.699,00 |
| 21.10.2024 | 222,74 | 223,91 | 221,29 | 222,77 | -0,20% | 4.556.241,00 |
| 18.10.2024 | 221,50 | 223,45 | 220,91 | 223,21 | 0,57% | 3.334.391,00 |
| 17.10.2024 | 220,67 | 222,73 | 219,90 | 221,95 | 1,00% | 3.020.730,00 |
| 16.10.2024 | 216,26 | 220,69 | 216,09 | 219,76 | 1,26% | 2.692.271,00 |
| 15.10.2024 | 215,91 | 218,33 | 215,64 | 217,03 | 0,50% | 3.382.516,00 |
| 14.10.2024 | 214,00 | 216,25 | 213,73 | 215,95 | 1,37% | 2.122.761,00 |
| 11.10.2024 | 212,66 | 213,84 | 212,17 | 213,04 | 0,77% | 1.778.597,00 |
| 10.10.2024 | 213,46 | 215,18 | 210,94 | 211,42 | -0,32% | 2.126.732,00 |
| 09.10.2024 | 211,17 | 213,47 | 210,51 | 212,09 | 0,44% | 2.192.342,00 |
| 08.10.2024 | 208,70 | 212,24 | 208,70 | 211,17 | 1,31% | 2.471.691,00 |
| 07.10.2024 | 207,70 | 210,08 | 207,41 | 208,43 | 0,07% | 2.080.999,00 |
| 04.10.2024 | 207,21 | 208,73 | 206,18 | 208,28 | 0,12% | 2.654.939,00 |
| 03.10.2024 | 207,46 | 209,26 | 207,44 | 208,03 | -0,02% | 2.811.710,00 |
| 02.10.2024 | 205,87 | 208,36 | 205,39 | 208,08 | 0,96% | 2.230.631,00 |
| 01.10.2024 | 205,30 | 206,35 | 202,77 | 206,10 | -0,13% | 2.914.798,00 |
| 30.09.2024 | 206,32 | 207,47 | 204,71 | 206,36 | 0,58% | 3.211.722,00 |
| 27.09.2024 | 203,25 | 205,72 | 202,81 | 205,18 | 0,95% | 3.157.984,00 |
| 26.09.2024 | 202,49 | 208,16 | 201,82 | 203,25 | -0,03% | 2.577.795,00 |
| 25.09.2024 | 202,31 | 203,89 | 201,71 | 203,31 | 0,93% | 2.286.864,00 |
| 24.09.2024 | 201,00 | 203,73 | 200,88 | 201,44 | -0,50% | 3.756.486,00 |
| 23.09.2024 | 199,10 | 202,88 | 198,69 | 202,46 | 1,51% | 4.543.124,00 |
| 20.09.2024 | 198,12 | 199,68 | 197,46 | 199,44 | -0,10% | 12.281.937,00 |
| 19.09.2024 | 199,08 | 201,45 | 197,00 | 199,64 | 1,48% | 4.647.507,00 |
| 18.09.2024 | 202,75 | 206,10 | 195,47 | 196,73 | -2,95% | 6.215.928,00 |
| 17.09.2024 | 205,16 | 205,49 | 201,78 | 202,70 | -1,53% | 3.584.108,00 |
| 16.09.2024 | 204,95 | 206,30 | 203,65 | 205,85 | 1,49% | 2.842.750,00 |
| 13.09.2024 | 202,00 | 203,25 | 200,72 | 202,83 | 0,20% | 1.935.431,00 |
| 12.09.2024 | 199,39 | 202,63 | 199,14 | 202,43 | 1,96% | 2.812.099,00 |
| 11.09.2024 | 196,55 | 198,86 | 194,41 | 198,54 | 1,04% | 2.906.228,00 |
| 10.09.2024 | 195,71 | 196,90 | 194,55 | 196,50 | 0,61% | 3.018.270,00 |
| 09.09.2024 | 193,27 | 196,02 | 193,27 | 195,30 | 1,19% | 3.785.635,00 |
| 06.09.2024 | 197,38 | 197,70 | 192,61 | 193,00 | -2,12% | 5.337.108,00 |
| 05.09.2024 | 198,50 | 199,28 | 196,16 | 197,18 | -0,81% | 3.553.962,00 |
| 04.09.2024 | 200,84 | 202,30 | 197,75 | 198,80 | -0,86% | 3.269.737,00 |
| 03.09.2024 | 199,61 | 201,55 | 199,32 | 200,53 | 0,91% | 3.546.785,00 |
| 30.08.2024 | 199,97 | 200,68 | 196,76 | 198,72 | -0,68% | 3.915.152,00 |
| 29.08.2024 | 201,41 | 201,41 | 199,27 | 200,08 | -0,66% | 3.236.225,00 |
| 28.08.2024 | 205,28 | 205,28 | 201,08 | 201,41 | -1,28% | 3.869.701,00 |
| 27.08.2024 | 201,14 | 204,11 | 200,24 | 204,03 | 1,80% | 3.667.371,00 |
| 26.08.2024 | 199,00 | 200,60 | 199,00 | 200,43 | 0,93% | 2.534.726,00 |
| 23.08.2024 | 197,75 | 199,15 | 196,49 | 198,58 | 1,09% | 2.481.123,00 |
| 22.08.2024 | 195,89 | 197,15 | 195,18 | 196,44 | 0,50% | 2.862.746,00 |
| 21.08.2024 | 196,37 | 197,12 | 195,21 | 195,46 | -0,39% | 3.251.251,00 |
| 20.08.2024 | 196,81 | 198,07 | 196,14 | 196,22 | -0,69% | 2.882.137,00 |
| 19.08.2024 | 197,16 | 198,79 | 196,33 | 197,58 | 0,52% | 2.778.660,00 |
| 16.08.2024 | 194,39 | 196,73 | 193,39 | 196,56 | 0,99% | 3.161.675,00 |
| 15.08.2024 | 196,32 | 196,83 | 192,88 | 194,63 | -0,95% | 4.641.476,00 |
| 14.08.2024 | 194,98 | 197,03 | 194,48 | 196,49 | 0,59% | 3.242.699,00 |
| 13.08.2024 | 195,70 | 195,93 | 193,88 | 195,33 | 0,19% | 3.733.983,00 |
| 12.08.2024 | 194,20 | 195,24 | 193,26 | 194,95 | 0,39% | 2.867.207,00 |
| 09.08.2024 | 193,67 | 194,38 | 192,11 | 194,20 | 0,33% | 2.799.922,00 |
| 08.08.2024 | 190,44 | 193,84 | 190,00 | 193,56 | 1,56% | 4.246.104,00 |
| 07.08.2024 | 189,86 | 193,93 | 189,86 | 190,58 | 0,38% | 3.591.773,00 |
| 06.08.2024 | 186,95 | 192,65 | 186,52 | 189,86 | 1,60% | 4.438.568,00 |
| 05.08.2024 | 192,37 | 193,48 | 185,39 | 186,87 | -1,00% | 5.392.100,00 |
| 02.08.2024 | 189,00 | 193,77 | 188,30 | 188,76 | 0,91% | 7.922.756,00 |
| 01.08.2024 | 181,87 | 187,51 | 181,82 | 187,06 | 2,64% | 4.193.837,00 |