253,550€
0,32%
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 | 252,15 | 255,45 | 252,05 | 253,25 | 0,20% | 1.130,00 |
| 20.02.2025 | 251,55 | 253,85 | 250,45 | 252,75 | 0,62% | 2.413,00 |
| 19.02.2025 | 251,65 | 253,70 | 249,70 | 251,20 | -0,08% | 1.960,00 |
| 18.02.2025 | 260,25 | 262,90 | 251,40 | 251,40 | -3,68% | 4.472,00 |
| 17.02.2025 | 259,45 | 265,00 | 258,25 | 261,00 | 1,06% | 3.904,00 |
| 14.02.2025 | 254,55 | 258,25 | 251,00 | 258,25 | 1,87% | 2.415,00 |
| 13.02.2025 | 244,95 | 253,50 | 244,00 | 253,50 | 3,22% | 13.197,00 |
| 12.02.2025 | 250,25 | 250,95 | 245,60 | 245,60 | -1,66% | 2.607,00 |
| 11.02.2025 | 248,55 | 250,35 | 243,95 | 249,75 | 0,48% | 2.640,00 |
| 10.02.2025 | 252,05 | 252,05 | 243,60 | 248,55 | 4,21% | 9.947,00 |
| 07.02.2025 | 238,45 | 242,35 | 237,55 | 238,50 | 0,17% | 3.703,00 |
| 06.02.2025 | 233,75 | 238,45 | 233,25 | 238,10 | 2,17% | 3.346,00 |
| 05.02.2025 | 228,65 | 233,05 | 226,00 | 233,05 | 1,84% | 1.747,00 |
| 04.02.2025 | 231,50 | 231,80 | 228,40 | 228,85 | -1,06% | 2.527,00 |
| 03.02.2025 | 225,00 | 231,30 | 221,00 | 231,30 | 3,40% | 4.263,00 |
| 31.01.2025 | 225,05 | 227,25 | 223,20 | 223,70 | -0,71% | 1.300,00 |
| 30.01.2025 | 226,65 | 230,00 | 225,00 | 225,30 | -1,03% | 4.988,00 |
| 29.01.2025 | 214,40 | 232,05 | 212,55 | 227,65 | 7,00% | 20.940,00 |
| 28.01.2025 | 211,70 | 214,95 | 211,00 | 212,75 | 0,90% | 2.633,00 |
| 27.01.2025 | 207,55 | 212,30 | 205,35 | 210,85 | 1,54% | 2.689,00 |
| 24.01.2025 | 206,95 | 207,75 | 205,20 | 207,65 | 0,41% | 2.459,00 |
| 23.01.2025 | 209,95 | 210,85 | 206,80 | 206,80 | -1,34% | 1.576,00 |
| 22.01.2025 | 210,60 | 212,10 | 209,35 | 209,60 | -0,47% | 2.837,00 |
| 21.01.2025 | 212,55 | 212,55 | 209,50 | 210,60 | -0,66% | 3.173,00 |
| 20.01.2025 | 213,35 | 213,45 | 210,25 | 212,00 | -0,24% | 1.664,00 |
| 17.01.2025 | 210,35 | 213,05 | 208,00 | 212,50 | 1,34% | 5.763,00 |
| 16.01.2025 | 208,05 | 210,15 | 207,10 | 209,70 | 0,50% | 2.195,00 |
| 15.01.2025 | 208,55 | 211,30 | 207,50 | 208,65 | 0,97% | 1.359,00 |
| 14.01.2025 | 209,10 | 210,00 | 206,50 | 206,65 | -1,24% | 3.174,00 |
| 13.01.2025 | 206,15 | 211,25 | 205,65 | 209,25 | 1,63% | 3.029,00 |
| 10.01.2025 | 209,85 | 210,90 | 205,25 | 205,90 | -2,39% | 3.316,00 |
| 09.01.2025 | 208,35 | 210,95 | 208,35 | 210,95 | 1,10% | 1.417,00 |
| 08.01.2025 | 205,65 | 208,65 | 204,75 | 208,65 | 2,00% | 1.468,00 |
| 07.01.2025 | 203,35 | 207,85 | 202,80 | 204,55 | 0,49% | 3.829,00 |
| 06.01.2025 | 212,45 | 212,75 | 200,55 | 203,55 | -4,21% | 7.487,00 |
| 03.01.2025 | 214,35 | 214,95 | 212,50 | 212,50 | -0,56% | 2.614,00 |
| 02.01.2025 | 213,95 | 215,45 | 212,95 | 213,70 | 0,66% | 2.037,00 |
| 30.12.2024 | 213,60 | 214,80 | 212,30 | 212,30 | -0,61% | 1.214,00 |
| 27.12.2024 | 214,95 | 215,85 | 212,25 | 213,60 | 0,14% | 2.377,00 |
| 23.12.2024 | 210,65 | 213,55 | 210,10 | 213,30 | 1,11% | 1.881,00 |
| 20.12.2024 | 210,00 | 214,00 | 208,05 | 210,95 | -0,12% | 17.459,00 |
| 19.12.2024 | 213,25 | 213,25 | 210,35 | 211,20 | -1,90% | 4.286,00 |
| 18.12.2024 | 210,60 | 215,30 | 208,30 | 215,30 | 2,35% | 4.497,00 |
| 17.12.2024 | 218,35 | 219,75 | 208,70 | 210,35 | -3,33% | 8.392,00 |
| 16.12.2024 | 221,20 | 222,35 | 217,60 | 217,60 | -1,61% | 2.906,00 |
| 13.12.2024 | 222,20 | 222,35 | 219,70 | 221,15 | -0,99% | 3.515,00 |
| 12.12.2024 | 222,10 | 223,35 | 219,05 | 223,35 | 0,22% | 4.507,00 |
| 11.12.2024 | 221,25 | 225,65 | 221,25 | 222,85 | 0,29% | 2.539,00 |
| 10.12.2024 | 218,00 | 224,00 | 217,00 | 222,20 | 2,42% | 4.936,00 |
| 09.12.2024 | 230,55 | 231,70 | 216,45 | 216,95 | -6,00% | 5.739,00 |
| 06.12.2024 | 231,25 | 232,40 | 229,80 | 230,80 | -0,02% | 2.450,00 |
| 05.12.2024 | 231,25 | 232,35 | 229,45 | 230,85 | -0,28% | 2.157,00 |
| 04.12.2024 | 233,40 | 234,45 | 229,65 | 231,50 | -0,84% | 4.515,00 |
| 03.12.2024 | 234,10 | 234,30 | 232,00 | 233,45 | 0,15% | 3.069,00 |
| 02.12.2024 | 235,20 | 236,95 | 233,00 | 233,10 | -0,77% | 6.091,00 |
| 29.11.2024 | 234,95 | 235,00 | 231,90 | 234,90 | -0,11% | 2.581,00 |
| 28.11.2024 | 234,80 | 237,00 | 233,10 | 235,15 | 0,71% | 9.192,00 |
| 27.11.2024 | 233,80 | 234,65 | 231,20 | 233,50 | -0,15% | 4.486,00 |
| 26.11.2024 | 229,45 | 233,85 | 228,15 | 233,85 | 2,39% | 3.813,00 |
| 25.11.2024 | 228,35 | 229,20 | 226,50 | 228,40 | -0,44% | 3.168,00 |
| 22.11.2024 | 225,35 | 230,20 | 225,30 | 229,40 | 1,66% | 2.555,00 |
| 21.11.2024 | 222,65 | 226,35 | 222,55 | 225,65 | 0,92% | 2.702,00 |
| 20.11.2024 | 219,85 | 223,60 | 219,85 | 223,60 | 1,61% | 1.621,00 |
| 19.11.2024 | 224,45 | 225,05 | 219,80 | 220,05 | -1,94% | 2.712,00 |
| 18.11.2024 | 222,05 | 226,25 | 222,05 | 224,40 | 0,22% | 3.740,00 |
| 15.11.2024 | 225,80 | 226,45 | 222,70 | 223,90 | -1,08% | 2.887,00 |
| 14.11.2024 | 228,90 | 231,50 | 225,30 | 226,35 | -0,85% | 6.296,00 |
| 13.11.2024 | 225,60 | 228,30 | 223,90 | 228,30 | 1,42% | 4.884,00 |
| 12.11.2024 | 223,40 | 226,40 | 223,00 | 225,10 | 0,81% | 3.302,00 |
| 11.11.2024 | 220,50 | 224,50 | 220,00 | 223,30 | 1,20% | 10.290,00 |
| 08.11.2024 | 215,45 | 220,65 | 214,15 | 220,65 | 2,94% | 2.139,00 |
| 07.11.2024 | 216,50 | 220,50 | 212,60 | 214,35 | -1,08% | 13.700,00 |
| 06.11.2024 | 214,10 | 218,00 | 213,05 | 216,70 | 4,31% | 6.107,00 |
| 05.11.2024 | 206,10 | 208,15 | 205,15 | 207,75 | 0,73% | 2.223,00 |
| 04.11.2024 | 205,70 | 208,00 | 204,00 | 206,25 | 0,10% | 3.942,00 |
| 01.11.2024 | 205,65 | 207,00 | 204,00 | 206,05 | 0,41% | 1.838,00 |
| 31.10.2024 | 204,60 | 207,85 | 203,25 | 205,20 | 0,00% | 1.743,00 |
| 30.10.2024 | 209,15 | 209,45 | 205,15 | 205,20 | -0,99% | 1.976,00 |
| 29.10.2024 | 211,45 | 212,90 | 207,25 | 207,25 | -1,75% | 2.515,00 |
| 28.10.2024 | 210,90 | 214,00 | 209,15 | 210,95 | 0,57% | 5.388,00 |
| 25.10.2024 | 216,55 | 216,60 | 209,00 | 209,75 | -2,83% | 5.420,00 |
| 24.10.2024 | 207,40 | 215,85 | 203,20 | 215,85 | 4,99% | 6.758,00 |
| 23.10.2024 | 203,35 | 205,80 | 201,00 | 205,60 | 1,11% | 2.439,00 |
| 22.10.2024 | 206,25 | 206,25 | 202,80 | 203,35 | -1,29% | 2.913,00 |
| 21.10.2024 | 205,95 | 206,50 | 204,70 | 206,00 | 0,29% | 4.848,00 |
| 18.10.2024 | 204,95 | 205,90 | 202,05 | 205,40 | 0,15% | 5.369,00 |
| 17.10.2024 | 202,95 | 205,40 | 201,85 | 205,10 | 1,23% | 2.470,00 |
| 16.10.2024 | 199,88 | 203,00 | 199,00 | 202,60 | 1,51% | 3.613,00 |
| 15.10.2024 | 198,98 | 200,15 | 198,16 | 199,58 | 0,65% | 2.712,00 |
| 14.10.2024 | 197,00 | 198,30 | 194,58 | 198,30 | 1,66% | 3.772,00 |
| 11.10.2024 | 194,12 | 195,40 | 192,58 | 195,06 | 0,88% | 2.361,00 |
| 10.10.2024 | 194,40 | 196,50 | 193,34 | 193,36 | -0,39% | 2.633,00 |
| 09.10.2024 | 191,74 | 195,14 | 191,74 | 194,12 | 0,64% | 1.212,00 |
| 08.10.2024 | 189,20 | 193,44 | 189,06 | 192,88 | 1,62% | 1.347,00 |
| 07.10.2024 | 190,80 | 191,40 | 189,46 | 189,80 | -0,11% | 1.408,00 |
| 04.10.2024 | 189,28 | 190,00 | 188,08 | 190,00 | 0,57% | 3.412,00 |
| 03.10.2024 | 187,62 | 189,72 | 187,62 | 188,92 | 0,20% | 476,00 |
| 02.10.2024 | 187,02 | 188,54 | 184,02 | 188,54 | 1,50% | 3.922,00 |
| 01.10.2024 | 185,72 | 187,28 | 183,40 | 185,76 | -0,27% | 1.380,00 |
| 30.09.2024 | 184,00 | 186,26 | 182,94 | 186,26 | 1,45% | 1.467,00 |