227,125€
0,77%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 225,88 | 228,25 | 225,58 | 227,00 | 0,60% | - |
| 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 |
| 27.09.2024 | 182,70 | 184,00 | 181,62 | 183,60 | 0,80% | 3.114,00 |
| 26.09.2024 | 182,38 | 184,10 | 181,52 | 182,14 | -0,31% | 2.034,00 |
| 25.09.2024 | 180,22 | 183,04 | 179,26 | 182,70 | 1,42% | 1.282,00 |
| 24.09.2024 | 181,78 | 182,98 | 180,14 | 180,14 | -1,02% | 2.640,00 |
| 23.09.2024 | 179,28 | 182,00 | 178,94 | 182,00 | 2,58% | 1.415,00 |
| 20.09.2024 | 179,18 | 180,32 | 177,32 | 177,42 | -0,88% | 1.781,00 |
| 19.09.2024 | 179,20 | 180,50 | 176,70 | 179,00 | 1,29% | 2.885,00 |
| 18.09.2024 | 181,88 | 184,20 | 176,20 | 176,72 | -2,97% | 970,00 |
| 17.09.2024 | 184,42 | 186,34 | 181,80 | 182,12 | -1,65% | 2.405,00 |
| 16.09.2024 | 182,16 | 185,18 | 181,82 | 185,18 | 1,20% | 1.781,00 |
| 13.09.2024 | 183,16 | 183,54 | 181,10 | 182,98 | 0,10% | 863,00 |
| 12.09.2024 | 180,74 | 182,80 | 179,74 | 182,80 | 1,56% | 1.969,00 |
| 11.09.2024 | 178,14 | 180,00 | 177,10 | 180,00 | 0,93% | 751,00 |
| 10.09.2024 | 177,28 | 178,34 | 176,22 | 178,34 | 0,92% | 388,00 |
| 09.09.2024 | 174,34 | 177,10 | 174,28 | 176,72 | 1,38% | 1.499,00 |
| 06.09.2024 | 176,66 | 178,52 | 174,32 | 174,32 | -1,80% | 2.081,00 |
| 05.09.2024 | 179,98 | 180,08 | 177,36 | 177,52 | -1,16% | 1.346,00 |
| 04.09.2024 | 180,02 | 182,40 | 179,46 | 179,60 | -1,30% | 1.877,00 |
| 03.09.2024 | 180,26 | 182,50 | 178,22 | 181,96 | 0,53% | 4.023,00 |
| 02.09.2024 | 180,70 | 181,00 | 178,80 | 181,00 | 1,51% | 664,00 |
| 30.08.2024 | 181,28 | 181,98 | 178,30 | 178,30 | -1,33% | 1.458,00 |
| 29.08.2024 | 181,60 | 183,46 | 180,00 | 180,70 | -0,89% | 1.432,00 |
| 28.08.2024 | 182,78 | 183,98 | 181,92 | 182,32 | -0,09% | 1.521,00 |
| 27.08.2024 | 179,78 | 182,48 | 179,06 | 182,48 | 1,57% | 1.916,00 |
| 26.08.2024 | 177,04 | 179,66 | 177,00 | 179,66 | 1,89% | 551,00 |
| 23.08.2024 | 178,00 | 178,00 | 176,32 | 176,32 | -0,27% | 1.347,00 |
| 22.08.2024 | 175,02 | 176,80 | 175,02 | 176,80 | 0,61% | 480,00 |
| 21.08.2024 | 176,58 | 177,76 | 175,72 | 175,72 | -0,48% | 997,00 |
| 20.08.2024 | 178,16 | 178,48 | 176,56 | 176,56 | -0,94% | 948,00 |
| 19.08.2024 | 176,94 | 179,62 | 176,84 | 178,24 | -0,09% | 1.451,00 |
| 16.08.2024 | 178,22 | 178,40 | 175,32 | 178,40 | 0,62% | 1.625,00 |
| 15.08.2024 | 178,62 | 180,00 | 175,66 | 177,30 | -0,47% | 1.574,00 |
| 14.08.2024 | 178,36 | 178,60 | 176,02 | 178,14 | 0,76% | 1.285,00 |
| 13.08.2024 | 179,36 | 179,60 | 176,80 | 176,80 | -0,91% | 1.561,00 |
| 12.08.2024 | 178,98 | 179,30 | 177,02 | 178,42 | 0,48% | 4.105,00 |
| 09.08.2024 | 176,78 | 178,94 | 176,40 | 177,56 | 0,60% | 1.285,00 |
| 08.08.2024 | 174,82 | 177,48 | 173,64 | 176,50 | 0,64% | 1.557,00 |
| 07.08.2024 | 175,00 | 177,00 | 174,16 | 175,38 | 0,13% | 1.540,00 |
| 06.08.2024 | 171,02 | 176,16 | 170,32 | 175,16 | 2,73% | 1.068,00 |
| 05.08.2024 | 170,02 | 174,00 | 166,00 | 170,50 | -1,45% | 9.854,00 |
| 02.08.2024 | 171,22 | 177,54 | 170,82 | 173,00 | -0,16% | 3.205,00 |
| 01.08.2024 | 169,98 | 173,28 | 167,94 | 173,28 | 3,17% | 1.407,00 |
| 31.07.2024 | 165,12 | 168,42 | 161,50 | 167,96 | 4,10% | 1.822,00 |
| 30.07.2024 | 163,92 | 164,66 | 161,34 | 161,34 | -0,55% | 2.554,00 |
| 29.07.2024 | 163,38 | 163,46 | 161,62 | 162,24 | 0,46% | 826,00 |
| 26.07.2024 | 161,76 | 162,74 | 160,40 | 161,50 | -0,15% | 1.600,00 |
| 25.07.2024 | 162,72 | 165,78 | 161,70 | 161,74 | -0,66% | 2.615,00 |
| 24.07.2024 | 162,50 | 164,12 | 160,76 | 162,82 | 0,21% | 1.224,00 |
| 23.07.2024 | 162,88 | 164,08 | 161,80 | 162,48 | -0,22% | 596,00 |
| 22.07.2024 | 167,26 | 169,02 | 162,84 | 162,84 | -2,86% | 814,00 |
| 19.07.2024 | 168,44 | 168,46 | 166,92 | 167,64 | 0,29% | 1.447,00 |
| 18.07.2024 | 165,00 | 169,82 | 165,00 | 167,16 | -0,27% | 1.935,00 |
| 17.07.2024 | 167,02 | 169,00 | 165,50 | 167,62 | -0,39% | 2.117,00 |
| 16.07.2024 | 166,80 | 168,50 | 166,46 | 168,28 | 0,78% | 1.289,00 |
| 15.07.2024 | 165,30 | 167,08 | 163,46 | 166,98 | 1,03% | 1.068,00 |
| 12.07.2024 | 164,52 | 165,78 | 164,52 | 165,28 | -0,14% | 602,00 |
| 11.07.2024 | 166,82 | 166,96 | 165,00 | 165,52 | -0,84% | 885,00 |
| 10.07.2024 | 165,54 | 167,24 | 165,24 | 166,92 | 0,89% | 1.131,00 |
| 09.07.2024 | 166,42 | 166,66 | 165,22 | 165,44 | 0,12% | 650,00 |
| 08.07.2024 | 164,78 | 165,92 | 164,34 | 165,24 | 0,02% | 1.130,00 |