211,540$
-0,02%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 212,58 | 213,47 | 210,93 | 211,59 | 0,11% | 5.201.923,00 |
| 25.03.2026 | 211,87 | 212,76 | 210,12 | 211,36 | 0,05% | 3.893.969,00 |
| 24.03.2026 | 208,44 | 213,58 | 208,44 | 211,26 | 1,20% | 4.695.850,00 |
| 23.03.2026 | 207,86 | 209,68 | 205,71 | 208,76 | 0,14% | 5.403.647,00 |
| 20.03.2026 | 206,39 | 209,76 | 206,04 | 208,47 | 0,91% | 13.797.956,00 |
| 19.03.2026 | 208,30 | 210,21 | 202,95 | 206,59 | -0,01% | 7.517.882,00 |
| 18.03.2026 | 211,93 | 212,37 | 205,50 | 206,62 | -3,15% | 5.604.855,00 |
| 17.03.2026 | 216,11 | 218,27 | 213,17 | 213,35 | -0,68% | 4.084.744,00 |
| 16.03.2026 | 217,03 | 217,03 | 209,38 | 214,82 | -1,18% | 4.561.414,00 |
| 13.03.2026 | 214,42 | 217,67 | 214,28 | 217,39 | 1,41% | 2.831.032,00 |
| 12.03.2026 | 212,99 | 215,18 | 211,14 | 214,37 | 0,44% | 3.805.878,00 |
| 11.03.2026 | 218,10 | 219,00 | 212,21 | 213,44 | -2,44% | 4.696.863,00 |
| 10.03.2026 | 217,17 | 219,16 | 216,00 | 218,78 | 0,59% | 3.343.942,00 |
| 09.03.2026 | 220,00 | 220,16 | 215,08 | 217,50 | -1,84% | 4.940.240,00 |
| 06.03.2026 | 220,35 | 221,92 | 217,98 | 221,57 | 0,47% | 3.482.337,00 |
| 05.03.2026 | 218,19 | 221,80 | 216,98 | 220,54 | 0,38% | 5.289.339,00 |
| 04.03.2026 | 217,74 | 222,09 | 217,07 | 219,71 | 0,54% | 6.473.809,00 |
| 03.03.2026 | 214,61 | 219,57 | 214,00 | 218,53 | 1,12% | 5.430.135,00 |
| 02.03.2026 | 217,00 | 219,34 | 213,75 | 216,11 | -0,45% | 5.411.374,00 |
| 27.02.2026 | 213,43 | 217,36 | 212,67 | 217,09 | 1,85% | 6.769.780,00 |
| 26.02.2026 | 218,19 | 218,50 | 212,17 | 213,15 | -2,52% | 5.442.101,00 |
| 25.02.2026 | 221,23 | 223,56 | 218,10 | 218,66 | -1,50% | 4.556.888,00 |
| 24.02.2026 | 221,13 | 224,75 | 220,27 | 221,98 | 0,92% | 6.626.001,00 |
| 23.02.2026 | 217,14 | 220,97 | 216,84 | 219,95 | 2,08% | 5.270.958,00 |
| 20.02.2026 | 214,31 | 215,97 | 212,05 | 215,46 | 0,07% | 5.430.100,00 |
| 19.02.2026 | 216,17 | 218,53 | 213,61 | 215,30 | 0,96% | 4.818.193,00 |
| 18.02.2026 | 220,18 | 220,60 | 212,90 | 213,25 | -2,90% | 7.436.414,00 |
| 17.02.2026 | 220,80 | 224,29 | 219,20 | 219,61 | 0,05% | 6.489.572,00 |
| 13.02.2026 | 216,27 | 219,98 | 214,59 | 219,50 | 2,25% | 8.332.862,00 |
| 12.02.2026 | 212,89 | 220,85 | 212,86 | 214,68 | 2,45% | 15.729.155,00 |
| 11.02.2026 | 191,33 | 210,48 | 188,15 | 209,54 | 5,07% | 12.960.796,00 |
| 10.02.2026 | 196,50 | 199,71 | 196,17 | 199,43 | 0,90% | 6.747.578,00 |
| 09.02.2026 | 196,71 | 198,24 | 195,12 | 197,66 | 0,14% | 4.728.533,00 |
| 06.02.2026 | 201,50 | 202,48 | 196,82 | 197,39 | -2,21% | 5.081.636,00 |
| 05.02.2026 | 202,67 | 204,82 | 199,75 | 201,86 | 0,03% | 7.196.339,00 |
| 04.02.2026 | 201,51 | 203,20 | 198,73 | 201,79 | 2,08% | 7.878.454,00 |
| 03.02.2026 | 193,13 | 199,52 | 193,13 | 197,68 | 1,38% | 6.009.657,00 |
| 02.02.2026 | 196,63 | 199,40 | 194,09 | 194,99 | -1,13% | 7.820.859,00 |
| 30.01.2026 | 193,32 | 197,32 | 192,70 | 197,21 | 4,19% | 10.733.409,00 |
| 29.01.2026 | 186,56 | 190,08 | 186,25 | 189,28 | 1,63% | 5.916.988,00 |
| 28.01.2026 | 185,13 | 188,13 | 184,49 | 186,25 | 0,95% | 7.418.888,00 |
| 27.01.2026 | 187,15 | 187,54 | 183,26 | 184,49 | -1,85% | 6.791.289,00 |
| 26.01.2026 | 186,98 | 188,86 | 186,65 | 187,96 | 1,04% | 4.772.067,00 |
| 23.01.2026 | 184,49 | 186,94 | 183,90 | 186,03 | 0,35% | 4.827.853,00 |
| 22.01.2026 | 183,75 | 186,31 | 183,75 | 185,39 | 0,97% | 6.502.744,00 |
| 21.01.2026 | 182,99 | 184,87 | 181,36 | 183,60 | -0,03% | 8.188.006,00 |
| 20.01.2026 | 185,36 | 186,59 | 183,34 | 183,65 | -1,43% | 9.026.885,00 |
| 16.01.2026 | 190,20 | 190,49 | 185,18 | 186,32 | -2,28% | 8.248.295,00 |
| 15.01.2026 | 192,36 | 192,69 | 189,16 | 190,66 | -0,71% | 5.449.971,00 |
| 14.01.2026 | 189,15 | 192,14 | 189,00 | 192,02 | 1,24% | 5.292.361,00 |
| 13.01.2026 | 197,22 | 197,39 | 188,12 | 189,67 | -3,97% | 7.654.198,00 |
| 12.01.2026 | 200,34 | 200,77 | 196,47 | 197,51 | -1,52% | 5.271.059,00 |
| 09.01.2026 | 196,48 | 202,05 | 196,40 | 200,56 | 1,34% | 3.829.867,00 |
| 08.01.2026 | 196,61 | 199,55 | 195,74 | 197,91 | 0,31% | 5.185.120,00 |
| 07.01.2026 | 198,60 | 199,87 | 195,62 | 197,29 | -0,66% | 3.737.391,00 |
| 06.01.2026 | 200,20 | 200,94 | 197,16 | 198,60 | -1,13% | 3.240.436,00 |
| 05.01.2026 | 199,16 | 202,44 | 198,43 | 200,86 | 0,64% | 4.021.945,00 |
| 02.01.2026 | 202,25 | 202,69 | 199,03 | 199,58 | -1,70% | 3.826.201,00 |
| 31.12.2025 | 202,50 | 204,24 | 202,00 | 203,04 | -0,37% | 3.239.542,00 |
| 30.12.2025 | 202,07 | 204,21 | 201,68 | 203,80 | 0,32% | 3.037.798,00 |
| 29.12.2025 | 201,70 | 204,18 | 201,43 | 203,15 | 1,07% | 4.402.314,00 |
| 26.12.2025 | 199,15 | 201,06 | 198,74 | 201,00 | 0,99% | 1.979.483,00 |
| 24.12.2025 | 197,65 | 199,14 | 197,08 | 199,02 | 0,68% | 1.312.010,00 |
| 23.12.2025 | 195,85 | 197,96 | 195,76 | 197,67 | 0,98% | 4.404.066,00 |
| 22.12.2025 | 195,81 | 197,20 | 194,71 | 195,76 | -0,49% | 4.712.415,00 |
| 19.12.2025 | 200,85 | 201,26 | 196,11 | 196,73 | -1,77% | 17.206.059,00 |
| 18.12.2025 | 199,19 | 202,37 | 199,19 | 200,27 | 0,45% | 6.862.942,00 |
| 17.12.2025 | 198,01 | 201,34 | 197,97 | 199,38 | 0,70% | 6.266.229,00 |
| 16.12.2025 | 196,94 | 199,68 | 195,96 | 198,00 | 0,94% | 5.685.801,00 |
| 15.12.2025 | 195,99 | 197,96 | 194,30 | 196,16 | 0,51% | 5.157.598,00 |
| 12.12.2025 | 194,24 | 197,88 | 194,01 | 195,16 | -0,09% | 4.635.255,00 |
| 11.12.2025 | 196,65 | 197,75 | 194,65 | 195,33 | 0,01% | 4.627.723,00 |
| 10.12.2025 | 202,45 | 202,72 | 194,89 | 195,32 | -2,99% | 8.175.844,00 |
| 09.12.2025 | 205,54 | 206,15 | 199,17 | 201,35 | -1,51% | 6.484.107,00 |
| 08.12.2025 | 209,52 | 209,70 | 203,67 | 204,44 | -2,48% | 4.613.231,00 |
| 05.12.2025 | 208,06 | 211,63 | 207,67 | 209,63 | 0,78% | 3.461.476,00 |
| 04.12.2025 | 209,36 | 210,00 | 206,71 | 208,01 | -0,24% | 3.694.312,00 |
| 03.12.2025 | 209,63 | 211,81 | 207,28 | 208,51 | -0,77% | 3.999.644,00 |
| 02.12.2025 | 207,60 | 210,62 | 205,80 | 210,13 | 1,69% | 4.077.114,00 |
| 01.12.2025 | 208,97 | 209,11 | 205,57 | 206,63 | -1,14% | 3.025.947,00 |
| 28.11.2025 | 206,73 | 210,49 | 206,23 | 209,01 | 1,10% | 1.633.942,00 |
| 26.11.2025 | 205,77 | 207,40 | 205,33 | 206,73 | -0,08% | 4.003.236,00 |
| 25.11.2025 | 207,71 | 209,80 | 206,50 | 206,90 | -0,21% | 6.278.351,00 |
| 24.11.2025 | 208,88 | 209,25 | 205,52 | 207,34 | -1,02% | 8.026.371,00 |
| 21.11.2025 | 208,04 | 211,36 | 206,68 | 209,48 | -0,49% | 6.287.010,00 |
| 20.11.2025 | 211,32 | 212,32 | 209,89 | 210,51 | -0,36% | 5.259.263,00 |
| 19.11.2025 | 212,67 | 213,26 | 210,16 | 211,27 | -0,85% | 3.684.041,00 |
| 18.11.2025 | 216,98 | 216,98 | 212,05 | 213,08 | -1,28% | 5.857.251,00 |
| 17.11.2025 | 215,91 | 218,33 | 215,01 | 215,84 | -0,11% | 7.379.887,00 |
| 14.11.2025 | 217,46 | 218,18 | 214,48 | 216,08 | 0,70% | 4.880.936,00 |
| 13.11.2025 | 212,00 | 216,79 | 211,61 | 214,57 | 0,89% | 5.551.511,00 |
| 12.11.2025 | 211,71 | 214,70 | 210,68 | 212,68 | 0,33% | 3.554.686,00 |
| 11.11.2025 | 208,10 | 212,21 | 207,50 | 211,98 | 2,97% | 5.043.479,00 |
| 10.11.2025 | 206,19 | 207,19 | 204,47 | 205,87 | -0,55% | 4.079.707,00 |
| 07.11.2025 | 202,67 | 208,58 | 201,58 | 207,00 | 2,98% | 6.464.121,00 |
| 06.11.2025 | 202,21 | 203,48 | 199,41 | 201,01 | -1,82% | 5.909.654,00 |
| 05.11.2025 | 205,61 | 207,26 | 204,11 | 204,74 | -0,75% | 3.463.932,00 |
| 04.11.2025 | 204,23 | 206,85 | 203,49 | 206,29 | 1,46% | 4.937.397,00 |
| 03.11.2025 | 209,31 | 209,40 | 202,73 | 203,32 | -3,20% | 7.093.282,00 |
| 31.10.2025 | 209,29 | 211,85 | 207,64 | 210,05 | -0,28% | 4.956.502,00 |