265,800$
0,15%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 265,44 | 267,66 | 263,50 | 265,17 | -0,09% | 3.554.397,00 |
| 20.02.2025 | 263,00 | 265,75 | 262,16 | 265,40 | 0,78% | 2.765.597,00 |
| 19.02.2025 | 262,70 | 264,25 | 259,83 | 263,35 | 0,05% | 3.669.962,00 |
| 18.02.2025 | 270,00 | 270,75 | 262,55 | 263,21 | -2,81% | 3.867.051,00 |
| 14.02.2025 | 266,69 | 271,41 | 264,40 | 270,82 | 2,16% | 4.835.552,00 |
| 13.02.2025 | 255,05 | 266,00 | 255,00 | 265,08 | 3,84% | 3.784.953,00 |
| 12.02.2025 | 256,39 | 259,59 | 255,16 | 255,28 | -1,32% | 3.157.767,00 |
| 11.02.2025 | 255,12 | 259,46 | 253,35 | 258,70 | 1,12% | 2.591.279,00 |
| 10.02.2025 | 254,93 | 256,48 | 251,25 | 255,83 | 3,89% | 4.724.157,00 |
| 07.02.2025 | 247,50 | 250,50 | 246,10 | 246,24 | -0,38% | 3.434.762,00 |
| 06.02.2025 | 243,61 | 247,60 | 243,42 | 247,17 | 1,96% | 3.268.510,00 |
| 05.02.2025 | 237,85 | 242,70 | 237,63 | 242,43 | 2,18% | 3.055.862,00 |
| 04.02.2025 | 236,31 | 240,84 | 235,39 | 237,25 | -0,36% | 3.278.105,00 |
| 03.02.2025 | 235,94 | 238,35 | 232,60 | 238,10 | 2,20% | 3.518.761,00 |
| 31.01.2025 | 234,50 | 235,48 | 231,00 | 232,97 | -0,60% | 3.338.009,00 |
| 30.01.2025 | 239,21 | 240,84 | 233,97 | 234,37 | -0,33% | 4.105.794,00 |
| 29.01.2025 | 238,00 | 241,40 | 233,23 | 235,15 | 6,34% | 8.822.376,00 |
| 28.01.2025 | 220,21 | 224,16 | 218,80 | 221,14 | -0,13% | 3.950.176,00 |
| 27.01.2025 | 216,79 | 223,33 | 216,79 | 221,43 | 1,31% | 4.124.291,00 |
| 24.01.2025 | 216,85 | 218,60 | 215,74 | 218,57 | 1,17% | 3.118.512,00 |
| 23.01.2025 | 218,66 | 219,41 | 215,37 | 216,04 | -0,98% | 3.606.457,00 |
| 22.01.2025 | 219,19 | 220,86 | 218,08 | 218,18 | -0,60% | 3.360.877,00 |
| 21.01.2025 | 218,24 | 220,28 | 218,13 | 219,49 | 0,24% | 3.114.638,00 |
| 17.01.2025 | 219,21 | 219,50 | 217,63 | 218,97 | 1,49% | 4.259.865,00 |
| 16.01.2025 | 213,38 | 216,74 | 213,38 | 215,75 | 0,72% | 2.408.277,00 |
| 15.01.2025 | 216,14 | 217,56 | 213,88 | 214,20 | 0,01% | 3.111.653,00 |
| 14.01.2025 | 213,43 | 214,63 | 211,34 | 214,18 | 0,34% | 3.530.279,00 |
| 13.01.2025 | 211,33 | 215,41 | 210,71 | 213,46 | 1,02% | 3.644.641,00 |
| 10.01.2025 | 212,63 | 213,45 | 209,83 | 211,30 | -1,96% | 4.175.486,00 |
| 08.01.2025 | 214,23 | 215,76 | 212,20 | 215,52 | 1,50% | 3.270.029,00 |
| 07.01.2025 | 211,38 | 215,43 | 211,38 | 212,34 | -0,02% | 4.903.853,00 |
| 06.01.2025 | 213,45 | 215,00 | 208,39 | 212,38 | -3,07% | 5.636.124,00 |
| 03.01.2025 | 221,15 | 221,35 | 218,87 | 219,11 | -0,19% | 2.738.187,00 |
| 02.01.2025 | 222,18 | 222,52 | 218,65 | 219,53 | -0,54% | 2.849.169,00 |
| 31.12.2024 | 220,16 | 221,67 | 219,88 | 220,73 | 0,03% | 2.120.091,00 |
| 30.12.2024 | 222,77 | 223,02 | 219,22 | 220,66 | -1,06% | 2.146.510,00 |
| 27.12.2024 | 222,10 | 224,06 | 221,26 | 223,02 | -0,30% | 2.150.128,00 |
| 26.12.2024 | 221,00 | 224,67 | 220,53 | 223,68 | 0,30% | 1.875.463,00 |
| 24.12.2024 | 221,80 | 223,70 | 221,19 | 223,01 | 0,61% | 1.411.842,00 |
| 23.12.2024 | 219,89 | 222,41 | 217,89 | 221,66 | 0,61% | 2.904.848,00 |
| 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 |