217,580$
-0,09%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 238,83 | 239,79 | 236,44 | 238,17 | -0,28% | 7.442.166,00 |
| 18.09.2025 | 237,53 | 240,74 | 237,21 | 238,83 | -0,26% | 3.522.494,00 |
| 17.09.2025 | 238,90 | 240,82 | 238,33 | 239,45 | 0,77% | 3.414.899,00 |
| 16.09.2025 | 239,88 | 240,15 | 236,15 | 237,62 | -0,88% | 3.566.610,00 |
| 15.09.2025 | 241,39 | 244,24 | 238,41 | 239,74 | -0,82% | 3.062.654,00 |
| 12.09.2025 | 240,09 | 242,82 | 239,68 | 241,72 | 0,14% | 3.085.772,00 |
| 11.09.2025 | 240,24 | 242,34 | 239,52 | 241,39 | 0,42% | 4.321.893,00 |
| 10.09.2025 | 241,89 | 242,90 | 238,50 | 240,38 | -0,96% | 4.942.169,00 |
| 09.09.2025 | 242,53 | 243,72 | 240,84 | 242,72 | -0,07% | 3.651.761,00 |
| 08.09.2025 | 241,13 | 247,25 | 237,40 | 242,90 | -3,90% | 6.313.593,00 |
| 05.09.2025 | 252,83 | 255,74 | 251,61 | 252,76 | 0,25% | 3.294.248,00 |
| 04.09.2025 | 254,21 | 256,69 | 250,75 | 252,12 | -0,21% | 3.348.218,00 |
| 03.09.2025 | 253,31 | 254,41 | 251,32 | 252,66 | -1,26% | 3.822.415,00 |
| 02.09.2025 | 251,70 | 258,66 | 251,20 | 255,89 | 1,55% | 4.042.591,00 |
| 29.08.2025 | 249,03 | 253,15 | 248,86 | 251,99 | 0,57% | 3.204.940,00 |
| 28.08.2025 | 250,72 | 251,65 | 249,38 | 250,56 | -0,32% | 3.546.203,00 |
| 27.08.2025 | 249,78 | 252,27 | 249,57 | 251,36 | 0,06% | 3.039.601,00 |
| 26.08.2025 | 251,58 | 251,83 | 249,42 | 251,20 | -0,21% | 6.489.972,00 |
| 25.08.2025 | 253,10 | 253,39 | 249,88 | 251,74 | -0,08% | 3.856.376,00 |
| 22.08.2025 | 259,96 | 261,25 | 251,14 | 251,95 | -2,41% | 3.985.117,00 |
| 21.08.2025 | 258,06 | 259,50 | 257,01 | 258,16 | -0,33% | 3.256.603,00 |
| 20.08.2025 | 259,94 | 261,56 | 258,73 | 259,01 | 0,31% | 3.809.937,00 |
| 19.08.2025 | 255,15 | 258,46 | 254,20 | 258,22 | 1,19% | 3.619.317,00 |
| 18.08.2025 | 255,61 | 256,73 | 254,04 | 255,18 | 0,22% | 3.301.361,00 |
| 15.08.2025 | 251,12 | 256,19 | 250,30 | 254,63 | 1,73% | 3.939.554,00 |
| 14.08.2025 | 251,58 | 252,50 | 249,28 | 250,31 | -0,21% | 2.942.045,00 |
| 13.08.2025 | 252,50 | 254,03 | 250,45 | 250,84 | -0,57% | 3.134.935,00 |
| 12.08.2025 | 249,50 | 252,59 | 248,30 | 252,28 | 1,37% | 4.512.192,00 |
| 11.08.2025 | 245,74 | 249,01 | 245,48 | 248,87 | 1,59% | 3.945.554,00 |
| 08.08.2025 | 243,22 | 246,75 | 242,95 | 244,98 | 0,84% | 4.261.735,00 |
| 07.08.2025 | 239,61 | 243,18 | 238,51 | 242,93 | 1,55% | 3.968.159,00 |
| 06.08.2025 | 238,34 | 241,90 | 235,56 | 239,22 | 0,12% | 5.120.955,00 |
| 05.08.2025 | 240,93 | 241,49 | 236,83 | 238,93 | -0,86% | 3.640.666,00 |
| 04.08.2025 | 237,74 | 241,40 | 237,08 | 241,01 | 1,61% | 3.741.368,00 |
| 01.08.2025 | 240,44 | 242,01 | 236,91 | 237,20 | -0,51% | 3.481.439,00 |
| 31.07.2025 | 239,38 | 242,05 | 238,12 | 238,41 | -1,31% | 3.978.372,00 |
| 30.07.2025 | 239,33 | 242,79 | 238,59 | 241,58 | 0,97% | 4.196.318,00 |
| 29.07.2025 | 239,16 | 241,30 | 237,80 | 239,25 | 0,45% | 3.429.861,00 |
| 28.07.2025 | 242,58 | 242,96 | 237,28 | 238,19 | -2,20% | 3.700.512,00 |
| 25.07.2025 | 248,26 | 249,91 | 243,10 | 243,55 | -1,60% | 5.205.385,00 |
| 24.07.2025 | 244,00 | 251,75 | 243,50 | 247,50 | 5,80% | 8.611.799,00 |
| 23.07.2025 | 233,17 | 234,95 | 230,72 | 233,93 | 0,29% | 5.363.119,00 |
| 22.07.2025 | 233,64 | 238,16 | 232,78 | 233,25 | 0,27% | 3.825.126,00 |
| 21.07.2025 | 229,83 | 233,97 | 229,61 | 232,62 | 2,38% | 4.417.225,00 |
| 18.07.2025 | 228,71 | 228,79 | 226,24 | 227,21 | 0,08% | 3.773.702,00 |
| 17.07.2025 | 227,61 | 229,29 | 225,94 | 227,03 | -0,75% | 3.503.425,00 |
| 16.07.2025 | 226,50 | 229,37 | 226,47 | 228,74 | 1,20% | 5.787.380,00 |
| 15.07.2025 | 226,67 | 227,08 | 225,28 | 226,02 | -0,93% | 3.289.519,00 |
| 14.07.2025 | 227,69 | 229,64 | 227,48 | 228,15 | 0,17% | 2.648.205,00 |
| 11.07.2025 | 228,38 | 229,11 | 226,10 | 227,76 | -0,17% | 3.093.922,00 |
| 10.07.2025 | 231,50 | 231,50 | 227,02 | 228,15 | -1,79% | 5.527.498,00 |
| 09.07.2025 | 234,93 | 235,20 | 231,40 | 232,31 | -1,55% | 3.920.361,00 |
| 08.07.2025 | 236,21 | 236,79 | 233,61 | 235,97 | -0,70% | 3.020.756,00 |
| 07.07.2025 | 239,97 | 240,27 | 236,60 | 237,63 | -1,30% | 2.954.995,00 |
| 03.07.2025 | 236,97 | 241,35 | 236,60 | 240,75 | 1,40% | 1.998.845,00 |
| 02.07.2025 | 240,00 | 241,00 | 236,80 | 237,42 | -1,69% | 3.345.532,00 |
| 01.07.2025 | 238,41 | 243,28 | 238,08 | 241,51 | 1,36% | 4.321.507,00 |
| 30.06.2025 | 234,49 | 238,62 | 234,23 | 238,26 | 1,28% | 5.051.879,00 |
| 27.06.2025 | 230,72 | 236,34 | 230,42 | 235,25 | 1,65% | 6.496.255,00 |
| 26.06.2025 | 231,00 | 231,60 | 229,00 | 231,42 | 0,23% | 4.334.833,00 |
| 25.06.2025 | 229,42 | 231,29 | 228,76 | 230,90 | 0,47% | 5.275.752,00 |
| 24.06.2025 | 227,59 | 230,34 | 226,59 | 229,82 | 1,25% | 5.007.278,00 |
| 23.06.2025 | 223,00 | 227,63 | 222,49 | 226,98 | 2,46% | 7.459.066,00 |
| 20.06.2025 | 222,11 | 223,20 | 220,90 | 221,52 | 0,24% | 8.936.710,00 |
| 18.06.2025 | 222,23 | 223,00 | 220,56 | 220,99 | -0,20% | 5.600.251,00 |
| 17.06.2025 | 221,90 | 222,50 | 220,00 | 221,43 | -4,14% | 12.418.498,00 |
| 16.06.2025 | 228,26 | 231,61 | 227,81 | 230,99 | 1,31% | 3.682.457,00 |
| 13.06.2025 | 228,50 | 229,67 | 226,15 | 228,00 | -0,31% | 4.380.070,00 |
| 12.06.2025 | 232,49 | 232,49 | 227,52 | 228,70 | -0,97% | 5.365.188,00 |
| 11.06.2025 | 236,31 | 236,49 | 229,81 | 230,94 | -2,55% | 6.694.349,00 |
| 10.06.2025 | 237,00 | 237,77 | 234,67 | 236,98 | -0,41% | 3.766.448,00 |
| 09.06.2025 | 244,66 | 244,92 | 237,87 | 237,95 | -3,22% | 4.287.991,00 |
| 06.06.2025 | 246,88 | 247,55 | 244,52 | 245,86 | 0,39% | 2.022.635,00 |
| 05.06.2025 | 241,89 | 246,26 | 241,16 | 244,90 | 1,22% | 2.833.482,00 |
| 04.06.2025 | 244,48 | 245,20 | 241,95 | 241,96 | -0,79% | 3.175.128,00 |