198,820€
-2,52%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 203,70 | 204,70 | 197,50 | 198,58 | -2,63% | 3.720,00 |
| 30.09.2025 | 203,30 | 204,70 | 201,60 | 203,95 | 0,47% | 1.187,00 |
| 29.09.2025 | 202,05 | 204,10 | 201,15 | 203,00 | 0,05% | 1.222,00 |
| 26.09.2025 | 204,30 | 205,20 | 202,75 | 202,90 | -1,27% | 1.236,00 |
| 25.09.2025 | 203,55 | 206,25 | 201,80 | 205,50 | 1,66% | 1.546,00 |
| 24.09.2025 | 202,45 | 206,15 | 201,95 | 202,15 | -0,47% | 2.736,00 |
| 23.09.2025 | 201,00 | 203,60 | 199,12 | 203,10 | 0,82% | 914,00 |
| 22.09.2025 | 202,35 | 204,15 | 198,20 | 201,45 | -0,81% | 1.419,00 |
| 19.09.2025 | 203,40 | 204,25 | 201,60 | 203,10 | 0,22% | 751,00 |
| 18.09.2025 | 203,85 | 204,30 | 200,90 | 202,65 | 0,25% | 1.047,00 |
| 17.09.2025 | 199,84 | 202,85 | 199,34 | 202,15 | 0,82% | 3.043,00 |
| 16.09.2025 | 203,00 | 204,25 | 199,10 | 200,50 | -1,62% | 8.866,00 |
| 15.09.2025 | 206,70 | 207,40 | 203,00 | 203,80 | -1,16% | 3.044,00 |
| 12.09.2025 | 206,05 | 206,80 | 204,45 | 206,20 | 0,49% | 1.017,00 |
| 11.09.2025 | 206,25 | 206,25 | 204,25 | 205,20 | -0,15% | 1.802,00 |
| 10.09.2025 | 208,10 | 208,25 | 203,40 | 205,50 | -1,06% | 2.220,00 |
| 09.09.2025 | 207,00 | 208,00 | 205,80 | 207,70 | 0,70% | 1.346,00 |
| 08.09.2025 | 216,50 | 216,50 | 202,00 | 206,25 | -4,18% | 4.152,00 |
| 05.09.2025 | 215,55 | 217,60 | 214,30 | 215,25 | -0,49% | 1.144,00 |
| 04.09.2025 | 217,55 | 219,80 | 215,40 | 216,30 | -0,16% | 1.088,00 |
| 03.09.2025 | 219,35 | 220,65 | 216,10 | 216,65 | -1,34% | 1.220,00 |
| 02.09.2025 | 215,20 | 221,45 | 215,10 | 219,60 | 2,26% | 2.378,00 |
| 01.09.2025 | 214,50 | 216,10 | 214,10 | 214,75 | -0,72% | 986,00 |
| 29.08.2025 | 214,60 | 216,30 | 212,40 | 216,30 | 0,79% | 753,00 |
| 28.08.2025 | 217,15 | 217,40 | 213,55 | 214,60 | -0,74% | 1.320,00 |
| 27.08.2025 | 216,85 | 217,70 | 215,55 | 216,20 | 0,63% | 1.292,00 |
| 26.08.2025 | 215,90 | 217,60 | 214,05 | 214,85 | -0,74% | 1.028,00 |
| 25.08.2025 | 215,55 | 216,65 | 214,55 | 216,45 | 0,96% | 1.623,00 |
| 22.08.2025 | 222,90 | 224,65 | 214,40 | 214,40 | -3,64% | 3.683,00 |
| 21.08.2025 | 223,10 | 223,15 | 221,05 | 222,50 | -0,16% | 2.064,00 |
| 20.08.2025 | 221,95 | 224,00 | 220,85 | 222,85 | 0,56% | 2.477,00 |
| 19.08.2025 | 217,90 | 221,60 | 217,60 | 221,60 | 0,93% | 795,00 |
| 18.08.2025 | 217,05 | 219,90 | 216,30 | 219,55 | 0,46% | 2.129,00 |
| 15.08.2025 | 213,45 | 218,55 | 212,55 | 218,55 | 1,53% | 1.173,00 |
| 14.08.2025 | 215,00 | 216,65 | 214,45 | 215,25 | 0,49% | 902,00 |
| 13.08.2025 | 215,30 | 216,85 | 213,90 | 214,20 | -0,83% | 1.981,00 |
| 12.08.2025 | 213,55 | 216,25 | 213,55 | 216,00 | 0,72% | 1.406,00 |
| 11.08.2025 | 210,95 | 214,45 | 209,65 | 214,45 | 1,47% | 1.088,00 |
| 08.08.2025 | 209,50 | 211,35 | 207,40 | 211,35 | 1,46% | 1.049,00 |
| 07.08.2025 | 205,70 | 208,30 | 204,05 | 208,30 | 1,54% | 1.173,00 |
| 06.08.2025 | 202,00 | 207,55 | 201,05 | 205,15 | -0,49% | 3.486,00 |
| 05.08.2025 | 209,55 | 209,85 | 204,85 | 206,15 | -1,20% | 3.936,00 |
| 04.08.2025 | 205,45 | 208,65 | 204,05 | 208,65 | 1,78% | 1.717,00 |
| 01.08.2025 | 208,85 | 210,70 | 205,00 | 205,00 | -1,98% | 3.250,00 |
| 31.07.2025 | 210,40 | 211,55 | 209,05 | 209,15 | -1,20% | 2.210,00 |
| 30.07.2025 | 207,50 | 212,10 | 206,30 | 211,70 | 2,07% | 1.475,00 |
| 29.07.2025 | 206,55 | 208,90 | 205,35 | 207,40 | 1,05% | 1.551,00 |
| 28.07.2025 | 208,50 | 209,55 | 204,70 | 205,25 | -1,13% | 2.920,00 |
| 25.07.2025 | 211,35 | 212,65 | 207,50 | 207,60 | -1,40% | 5.205,00 |
| 24.07.2025 | 208,25 | 213,60 | 207,05 | 210,55 | 6,74% | 9.090,00 |
| 23.07.2025 | 201,15 | 202,00 | 196,58 | 197,26 | -0,67% | 2.703,00 |
| 22.07.2025 | 199,54 | 203,50 | 198,00 | 198,60 | -0,20% | 1.821,00 |
| 21.07.2025 | 195,02 | 199,82 | 193,58 | 199,00 | 1,80% | 3.980,00 |
| 18.07.2025 | 196,20 | 196,22 | 194,00 | 195,48 | -0,09% | 864,00 |
| 17.07.2025 | 197,00 | 197,94 | 195,18 | 195,66 | -0,04% | 575,00 |
| 16.07.2025 | 193,70 | 196,94 | 193,62 | 195,74 | 0,25% | 1.941,00 |
| 15.07.2025 | 196,12 | 196,64 | 193,74 | 195,26 | -0,16% | 1.905,00 |
| 14.07.2025 | 194,12 | 196,50 | 193,02 | 195,58 | 0,66% | 2.750,00 |
| 11.07.2025 | 196,28 | 196,28 | 193,42 | 194,30 | -0,77% | 1.681,00 |
| 10.07.2025 | 198,14 | 198,60 | 194,58 | 195,80 | -1,22% | 2.712,00 |
| 09.07.2025 | 199,00 | 204,00 | 197,72 | 198,22 | -1,33% | 3.337,00 |
| 08.07.2025 | 202,05 | 203,40 | 199,46 | 200,90 | -0,99% | 1.273,00 |
| 07.07.2025 | 202,70 | 206,45 | 202,65 | 202,90 | -0,07% | 2.846,00 |
| 04.07.2025 | 204,85 | 204,85 | 202,30 | 203,05 | -1,24% | 633,00 |
| 03.07.2025 | 201,45 | 205,60 | 201,40 | 205,60 | 2,14% | 1.259,00 |
| 02.07.2025 | 205,60 | 206,35 | 201,05 | 201,30 | -1,85% | 2.902,00 |
| 01.07.2025 | 202,45 | 206,35 | 201,30 | 205,10 | 1,31% | 1.806,00 |
| 30.06.2025 | 200,45 | 203,45 | 199,70 | 202,45 | 0,60% | 1.335,00 |
| 27.06.2025 | 198,70 | 202,10 | 196,62 | 201,25 | 1,87% | 1.378,00 |
| 26.06.2025 | 198,34 | 198,98 | 195,56 | 197,56 | -0,02% | 1.476,00 |
| 25.06.2025 | 197,82 | 199,10 | 197,52 | 197,60 | -0,17% | 538,00 |
| 24.06.2025 | 195,68 | 197,94 | 195,08 | 197,94 | 1,03% | 3.566,00 |
| 23.06.2025 | 191,36 | 196,24 | 191,02 | 195,92 | 1,98% | 1.370,00 |
| 20.06.2025 | 192,20 | 193,40 | 191,42 | 192,12 | 0,05% | 1.819,00 |
| 19.06.2025 | 192,04 | 194,60 | 192,02 | 192,02 | -0,21% | 1.908,00 |
| 18.06.2025 | 191,96 | 193,56 | 191,70 | 192,42 | -0,13% | 2.038,00 |
| 17.06.2025 | 194,00 | 194,50 | 189,50 | 192,68 | -3,66% | 5.317,00 |
| 16.06.2025 | 196,90 | 200,00 | 195,12 | 200,00 | 0,84% | 1.958,00 |
| 13.06.2025 | 197,68 | 198,76 | 196,28 | 198,34 | 0,44% | 983,00 |
| 12.06.2025 | 199,50 | 202,00 | 196,72 | 197,48 | -1,51% | 2.161,00 |
| 11.06.2025 | 206,70 | 208,00 | 200,50 | 200,50 | -3,14% | 2.709,00 |
| 10.06.2025 | 207,70 | 209,15 | 205,30 | 207,00 | -1,41% | 1.435,00 |
| 09.06.2025 | 214,35 | 215,90 | 209,95 | 209,95 | -2,64% | 603,00 |
| 06.06.2025 | 214,00 | 216,90 | 214,00 | 215,65 | 0,84% | 1.721,00 |
| 05.06.2025 | 211,40 | 214,75 | 210,60 | 213,85 | 0,66% | 3.138,00 |
| 04.06.2025 | 215,00 | 215,75 | 212,45 | 212,45 | -0,82% | 1.700,00 |
| 03.06.2025 | 212,30 | 215,00 | 212,05 | 214,20 | 0,89% | 1.194,00 |
| 02.06.2025 | 213,10 | 213,10 | 209,50 | 212,30 | -0,93% | 4.045,00 |
| 30.05.2025 | 210,95 | 214,30 | 209,85 | 214,30 | 2,27% | 708,00 |
| 29.05.2025 | 215,95 | 216,45 | 208,75 | 209,55 | -1,99% | 2.034,00 |
| 28.05.2025 | 215,20 | 215,80 | 213,60 | 213,80 | -0,35% | 1.186,00 |
| 27.05.2025 | 211,65 | 216,65 | 211,65 | 214,55 | 1,20% | 1.693,00 |
| 26.05.2025 | 213,10 | 215,20 | 212,00 | 212,00 | -0,93% | 910,00 |
| 23.05.2025 | 213,40 | 214,00 | 210,20 | 214,00 | 0,35% | 2.159,00 |
| 22.05.2025 | 213,30 | 214,30 | 210,85 | 213,25 | 0,16% | 1.478,00 |
| 21.05.2025 | 212,95 | 214,25 | 211,05 | 212,90 | -0,28% | 2.254,00 |
| 20.05.2025 | 217,75 | 218,20 | 212,25 | 213,50 | -1,77% | 2.043,00 |
| 19.05.2025 | 216,55 | 219,00 | 214,50 | 217,35 | 0,00% | 3.118,00 |
| 16.05.2025 | 214,85 | 218,00 | 212,80 | 217,35 | 1,23% | 1.642,00 |
| 15.05.2025 | 209,80 | 216,15 | 209,55 | 214,70 | 1,92% | 2.946,00 |