214,590$
2,41%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.858.308,00 |
| 10.02.2026 | 196,50 | 199,71 | 196,17 | 199,43 | 0,90% | 6.735.254,00 |
| 09.02.2026 | 196,71 | 198,24 | 195,12 | 197,66 | 0,14% | 4.509.755,00 |
| 06.02.2026 | 201,50 | 202,48 | 196,82 | 197,39 | -2,23% | 5.081.636,00 |
| 05.02.2026 | 202,67 | 204,82 | 199,75 | 201,90 | 0,05% | 6.685.082,00 |
| 04.02.2026 | 201,51 | 203,20 | 198,73 | 201,79 | 2,08% | 7.853.669,00 |
| 03.02.2026 | 193,13 | 199,52 | 193,13 | 197,68 | 1,38% | 5.867.670,00 |
| 02.02.2026 | 196,63 | 199,40 | 194,09 | 194,99 | -1,13% | 7.811.370,00 |
| 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% | 5.913.438,00 |
| 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% | 6.777.507,00 |
| 26.01.2026 | 186,98 | 188,86 | 186,65 | 187,96 | 1,04% | 4.765.551,00 |
| 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% | 6.426.483,00 |
| 21.01.2026 | 182,99 | 184,87 | 181,36 | 183,60 | -0,03% | 8.181.030,00 |
| 20.01.2026 | 185,36 | 186,59 | 183,34 | 183,65 | -1,43% | 8.879.371,00 |
| 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% | 5.444.547,00 |
| 14.01.2026 | 189,15 | 192,14 | 189,00 | 192,02 | 1,24% | 5.284.794,00 |
| 13.01.2026 | 197,22 | 197,39 | 188,12 | 189,67 | -3,97% | 7.638.846,00 |
| 12.01.2026 | 200,34 | 200,77 | 196,47 | 197,51 | -1,52% | 5.264.749,00 |
| 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% | 5.148.415,00 |
| 07.01.2026 | 198,60 | 199,87 | 195,62 | 197,29 | -0,66% | 3.730.728,00 |
| 06.01.2026 | 200,20 | 200,94 | 197,16 | 198,60 | -1,13% | 3.181.755,00 |
| 05.01.2026 | 199,16 | 202,44 | 198,43 | 200,86 | 0,64% | 3.902.953,00 |
| 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% | 2.982.739,00 |
| 29.12.2025 | 201,70 | 204,18 | 201,43 | 203,15 | 1,07% | 4.182.291,00 |
| 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% | 4.339.769,00 |
| 22.12.2025 | 195,81 | 197,20 | 194,71 | 195,76 | -0,49% | 4.682.209,00 |
| 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% | 6.283.247,00 |
| 17.12.2025 | 198,01 | 201,34 | 197,97 | 199,38 | 0,70% | 5.464.744,00 |
| 16.12.2025 | 196,94 | 199,68 | 195,96 | 198,00 | 0,94% | 5.624.651,00 |
| 15.12.2025 | 195,99 | 197,96 | 194,30 | 196,16 | 0,51% | 5.071.289,00 |
| 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% | 4.588.169,00 |
| 10.12.2025 | 202,45 | 202,72 | 194,89 | 195,32 | -2,99% | 8.128.591,00 |
| 09.12.2025 | 205,54 | 206,15 | 199,17 | 201,35 | -1,51% | 6.477.233,00 |
| 08.12.2025 | 209,52 | 209,70 | 203,67 | 204,44 | -2,48% | 4.373.736,00 |
| 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% | 3.570.624,00 |
| 03.12.2025 | 209,63 | 211,81 | 207,28 | 208,51 | -0,77% | 3.819.891,00 |
| 02.12.2025 | 207,60 | 210,62 | 205,80 | 210,13 | 1,69% | 4.001.524,00 |
| 01.12.2025 | 208,97 | 209,11 | 205,57 | 206,63 | -1,14% | 2.756.303,00 |
| 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% | 7.922.893,00 |
| 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% | 5.222.532,00 |
| 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% | 5.735.891,00 |
| 17.11.2025 | 215,91 | 218,33 | 215,01 | 215,84 | -0,11% | 6.875.767,00 |
| 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% | 5.400.226,00 |
| 12.11.2025 | 211,71 | 214,70 | 210,68 | 212,68 | 0,33% | 3.547.240,00 |
| 11.11.2025 | 208,10 | 212,21 | 207,50 | 211,98 | 2,97% | 4.885.039,00 |
| 10.11.2025 | 206,19 | 207,19 | 204,47 | 205,87 | -0,55% | 3.845.485,00 |
| 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% | 5.809.892,00 |
| 05.11.2025 | 205,61 | 207,26 | 204,11 | 204,74 | -0,75% | 3.366.133,00 |
| 04.11.2025 | 204,23 | 206,85 | 203,49 | 206,29 | 1,46% | 4.819.582,00 |
| 03.11.2025 | 209,31 | 209,40 | 202,73 | 203,32 | -3,20% | 6.618.790,00 |
| 31.10.2025 | 209,29 | 211,85 | 207,64 | 210,05 | -0,28% | 4.956.502,00 |
| 30.10.2025 | 215,22 | 215,98 | 209,58 | 210,65 | -2,03% | 6.167.338,00 |
| 29.10.2025 | 220,54 | 221,37 | 212,12 | 215,01 | -2,26% | 8.305.190,00 |
| 28.10.2025 | 218,92 | 222,83 | 218,25 | 219,99 | -0,31% | 4.358.422,00 |
| 27.10.2025 | 216,98 | 221,64 | 215,55 | 220,68 | 1,34% | 5.668.600,00 |
| 24.10.2025 | 220,01 | 220,22 | 215,60 | 217,77 | -1,01% | 5.884.425,00 |
| 23.10.2025 | 225,75 | 225,93 | 215,82 | 219,99 | -3,26% | 9.557.269,00 |
| 22.10.2025 | 225,43 | 227,89 | 218,77 | 227,40 | -0,73% | 6.207.566,00 |
| 21.10.2025 | 230,09 | 230,51 | 227,64 | 229,08 | -0,44% | 3.561.129,00 |
| 20.10.2025 | 228,93 | 230,54 | 226,40 | 230,09 | 0,33% | 4.561.281,00 |
| 17.10.2025 | 227,15 | 229,95 | 226,68 | 229,33 | 1,27% | 3.446.585,00 |
| 16.10.2025 | 229,79 | 230,07 | 225,25 | 226,45 | -0,09% | 3.288.312,00 |
| 15.10.2025 | 229,18 | 229,53 | 226,37 | 226,65 | -1,21% | 3.149.990,00 |
| 14.10.2025 | 230,00 | 230,65 | 226,98 | 229,42 | 1,94% | 3.772.527,00 |
| 13.10.2025 | 228,87 | 229,98 | 224,06 | 225,06 | -1,63% | 4.515.185,00 |
| 10.10.2025 | 227,24 | 231,02 | 225,84 | 228,79 | 1,14% | 5.106.302,00 |
| 09.10.2025 | 226,37 | 228,07 | 225,00 | 226,21 | -0,16% | 3.243.836,00 |
| 08.10.2025 | 226,70 | 226,88 | 224,39 | 226,58 | -0,48% | 3.837.846,00 |
| 07.10.2025 | 225,00 | 228,95 | 223,58 | 227,68 | 1,21% | 3.757.849,00 |
| 06.10.2025 | 228,57 | 229,06 | 222,26 | 224,96 | -2,30% | 5.999.653,00 |
| 03.10.2025 | 230,60 | 230,60 | 227,13 | 230,25 | 0,05% | 318.041,00 |
| 02.10.2025 | 232,54 | 233,26 | 229,72 | 230,14 | -1,34% | 4.317.396,00 |
| 01.10.2025 | 239,40 | 240,95 | 231,55 | 233,26 | -2,56% | 5.021.716,00 |
| 30.09.2025 | 237,96 | 240,44 | 237,80 | 239,38 | 0,60% | 4.307.256,00 |
| 29.09.2025 | 237,46 | 239,82 | 237,07 | 237,96 | 0,21% | 3.691.473,00 |
| 26.09.2025 | 238,99 | 240,26 | 236,64 | 237,47 | -0,20% | 2.543.429,00 |
| 25.09.2025 | 240,17 | 242,31 | 237,24 | 237,94 | -0,19% | 3.708.523,00 |
| 24.09.2025 | 238,19 | 242,37 | 236,99 | 238,40 | -0,46% | 3.682.419,00 |
| 23.09.2025 | 236,60 | 240,78 | 234,76 | 239,49 | 0,86% | 4.506.359,00 |
| 22.09.2025 | 237,03 | 240,32 | 235,11 | 237,44 | -0,31% | 4.680.535,00 |