182,790€
-0,26%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 183,92 | 183,92 | 180,80 | 182,78 | -0,26% | 2.014,00 |
| 19.02.2026 | 180,84 | 185,88 | 180,02 | 183,26 | 1,25% | 1.018,00 |
| 18.02.2026 | 186,10 | 186,30 | 181,00 | 181,00 | -2,43% | 3.041,00 |
| 17.02.2026 | 186,00 | 189,04 | 185,02 | 185,50 | -0,63% | 2.082,00 |
| 16.02.2026 | 185,90 | 186,68 | 185,02 | 186,68 | 1,03% | 3.047,00 |
| 13.02.2026 | 181,32 | 184,78 | 179,38 | 184,78 | 1,75% | 2.832,00 |
| 12.02.2026 | 176,44 | 185,72 | 175,94 | 181,60 | 2,90% | 6.417,00 |
| 11.02.2026 | 168,02 | 176,74 | 157,72 | 176,48 | 5,26% | 13.105,00 |
| 10.02.2026 | 165,22 | 167,66 | 162,90 | 167,66 | 1,00% | 1.946,00 |
| 09.02.2026 | 167,28 | 167,28 | 164,20 | 166,00 | -0,59% | 1.865,00 |
| 06.02.2026 | 173,48 | 173,48 | 166,64 | 166,98 | -2,32% | 1.936,00 |
| 05.02.2026 | 171,68 | 173,20 | 169,40 | 170,94 | -0,26% | 3.156,00 |
| 04.02.2026 | 167,16 | 173,50 | 167,06 | 171,38 | 2,50% | 8.023,00 |
| 03.02.2026 | 165,40 | 169,04 | 163,50 | 167,20 | 1,08% | 17.587,00 |
| 02.02.2026 | 165,84 | 168,40 | 165,00 | 165,42 | -0,29% | 3.434,00 |
| 30.01.2026 | 158,50 | 166,00 | 157,82 | 165,90 | 5,03% | 4.070,00 |
| 29.01.2026 | 155,02 | 159,32 | 155,02 | 157,96 | 1,26% | 7.909,00 |
| 28.01.2026 | 154,32 | 157,50 | 153,38 | 156,00 | 1,91% | 6.945,00 |
| 27.01.2026 | 158,68 | 158,98 | 153,00 | 153,08 | -3,16% | 3.555,00 |
| 26.01.2026 | 157,14 | 158,78 | 156,10 | 158,08 | 0,29% | 3.639,00 |
| 23.01.2026 | 157,56 | 158,72 | 157,02 | 157,62 | -0,15% | 2.591,00 |
| 22.01.2026 | 157,62 | 158,30 | 156,52 | 157,86 | 0,51% | 3.647,00 |
| 21.01.2026 | 156,96 | 158,02 | 155,04 | 157,06 | 0,09% | 11.394,00 |
| 20.01.2026 | 158,70 | 159,50 | 156,92 | 156,92 | -1,49% | 5.150,00 |
| 19.01.2026 | 160,76 | 162,00 | 158,76 | 159,30 | -1,01% | 4.073,00 |
| 16.01.2026 | 164,90 | 165,32 | 159,80 | 160,92 | -2,01% | 5.584,00 |
| 15.01.2026 | 164,56 | 165,38 | 163,54 | 164,22 | -0,07% | 3.035,00 |
| 14.01.2026 | 163,54 | 164,84 | 162,58 | 164,34 | 0,92% | 6.102,00 |
| 13.01.2026 | 169,70 | 169,70 | 161,68 | 162,84 | -3,62% | 5.596,00 |
| 12.01.2026 | 170,70 | 171,98 | 168,82 | 168,96 | -2,03% | 5.067,00 |
| 09.01.2026 | 169,38 | 173,64 | 169,34 | 172,46 | 1,48% | 1.874,00 |
| 08.01.2026 | 169,00 | 172,00 | 168,16 | 169,94 | 0,69% | 4.932,00 |
| 07.01.2026 | 170,20 | 171,50 | 167,52 | 168,78 | -0,78% | 4.517,00 |
| 06.01.2026 | 171,74 | 171,76 | 168,74 | 170,10 | -1,38% | 2.472,00 |
| 05.01.2026 | 169,98 | 172,48 | 169,70 | 172,48 | 1,48% | 2.568,00 |
| 02.01.2026 | 171,70 | 173,74 | 169,96 | 169,96 | -1,85% | 3.129,00 |
| 30.12.2025 | 172,88 | 173,16 | 171,66 | 173,16 | 0,36% | 724,00 |
| 29.12.2025 | 169,64 | 173,50 | 169,36 | 172,54 | 3,01% | 2.546,00 |
| 23.12.2025 | 166,02 | 167,76 | 165,64 | 167,50 | 0,49% | 1.628,00 |
| 22.12.2025 | 167,64 | 168,66 | 165,54 | 166,68 | -0,79% | 1.593,00 |
| 19.12.2025 | 170,44 | 171,74 | 168,00 | 168,00 | -1,95% | 2.202,00 |
| 18.12.2025 | 169,44 | 172,42 | 169,44 | 171,34 | 0,71% | 2.509,00 |
| 17.12.2025 | 169,76 | 171,22 | 168,16 | 170,14 | 0,54% | 805,00 |
| 16.12.2025 | 167,16 | 169,90 | 166,16 | 169,22 | 1,40% | 1.751,00 |
| 15.12.2025 | 166,06 | 168,26 | 165,36 | 166,88 | 0,45% | 2.421,00 |
| 12.12.2025 | 166,50 | 168,04 | 165,92 | 166,14 | 0,08% | 2.041,00 |
| 11.12.2025 | 167,28 | 168,32 | 165,78 | 166,00 | -0,55% | 2.961,00 |
| 10.12.2025 | 173,86 | 174,50 | 166,92 | 166,92 | -3,40% | 5.889,00 |
| 09.12.2025 | 176,14 | 176,14 | 171,50 | 172,80 | -1,40% | 2.977,00 |
| 08.12.2025 | 181,70 | 181,70 | 175,20 | 175,26 | -2,63% | 2.514,00 |
| 05.12.2025 | 179,10 | 181,38 | 177,96 | 180,00 | 0,70% | 686,00 |
| 04.12.2025 | 178,42 | 179,78 | 177,74 | 178,74 | -0,20% | 917,00 |
| 03.12.2025 | 181,18 | 181,18 | 178,06 | 179,10 | -0,78% | 1.431,00 |
| 02.12.2025 | 178,00 | 180,50 | 177,26 | 180,50 | 1,27% | 1.657,00 |
| 01.12.2025 | 181,88 | 182,02 | 176,86 | 178,24 | -1,88% | 1.440,00 |
| 28.11.2025 | 179,02 | 181,66 | 178,02 | 181,66 | 1,88% | 816,00 |
| 27.11.2025 | 178,84 | 179,34 | 177,78 | 178,30 | 0,03% | 825,00 |
| 26.11.2025 | 177,52 | 179,00 | 177,50 | 178,24 | -0,45% | 1.234,00 |
| 25.11.2025 | 180,48 | 180,48 | 178,48 | 179,04 | 0,16% | 776,00 |
| 24.11.2025 | 181,54 | 182,60 | 178,76 | 178,76 | -1,47% | 2.556,00 |
| 21.11.2025 | 181,96 | 184,02 | 179,78 | 181,42 | -0,72% | 2.099,00 |
| 20.11.2025 | 183,52 | 184,06 | 181,92 | 182,74 | -0,52% | 2.434,00 |
| 19.11.2025 | 184,40 | 185,04 | 182,32 | 183,70 | -0,16% | 2.142,00 |
| 18.11.2025 | 185,10 | 188,00 | 183,80 | 184,00 | -1,20% | 1.814,00 |
| 17.11.2025 | 187,00 | 189,00 | 185,02 | 186,24 | 0,18% | 2.210,00 |
| 14.11.2025 | 184,20 | 187,00 | 183,70 | 185,90 | 0,50% | 2.148,00 |
| 13.11.2025 | 184,34 | 186,10 | 182,80 | 184,98 | 0,53% | 2.003,00 |
| 12.11.2025 | 183,92 | 185,20 | 182,62 | 184,00 | 0,48% | 1.838,00 |
| 11.11.2025 | 178,18 | 183,12 | 177,46 | 183,12 | 2,81% | 3.054,00 |
| 10.11.2025 | 180,40 | 180,54 | 177,32 | 178,12 | -0,56% | 3.363,00 |
| 07.11.2025 | 174,94 | 179,50 | 173,42 | 179,12 | 3,16% | 2.980,00 |
| 06.11.2025 | 178,46 | 178,58 | 173,50 | 173,64 | -2,60% | 3.147,00 |
| 05.11.2025 | 179,94 | 180,28 | 177,88 | 178,28 | -0,97% | 2.839,00 |
| 04.11.2025 | 176,70 | 180,02 | 175,64 | 180,02 | 2,25% | 3.886,00 |
| 03.11.2025 | 182,50 | 183,24 | 176,06 | 176,06 | -3,50% | 3.598,00 |
| 31.10.2025 | 181,72 | 183,36 | 180,02 | 182,44 | 0,10% | 2.802,00 |
| 30.10.2025 | 185,66 | 187,00 | 180,52 | 182,26 | -2,05% | 5.310,00 |
| 29.10.2025 | 188,36 | 191,68 | 182,54 | 186,08 | -1,04% | 3.766,00 |
| 28.10.2025 | 189,30 | 190,44 | 187,92 | 188,04 | -1,05% | 1.489,00 |
| 27.10.2025 | 188,76 | 190,28 | 185,28 | 190,04 | 1,94% | 5.214,00 |
| 24.10.2025 | 190,62 | 190,70 | 185,46 | 186,42 | -1,58% | 7.439,00 |
| 23.10.2025 | 199,48 | 202,40 | 186,10 | 189,42 | -3,11% | 6.182,00 |
| 22.10.2025 | 197,46 | 199,66 | 189,20 | 195,50 | -1,08% | 2.815,00 |
| 21.10.2025 | 197,98 | 198,54 | 195,70 | 197,64 | -0,02% | 2.191,00 |
| 20.10.2025 | 197,48 | 197,68 | 194,50 | 197,68 | 0,47% | 2.194,00 |
| 17.10.2025 | 193,20 | 196,76 | 192,52 | 196,76 | 1,94% | 1.607,00 |
| 16.10.2025 | 195,06 | 197,70 | 192,80 | 193,02 | -1,48% | 2.015,00 |
| 15.10.2025 | 197,98 | 198,20 | 194,94 | 195,92 | -0,96% | 1.466,00 |
| 14.10.2025 | 194,42 | 198,50 | 193,24 | 197,82 | 1,97% | 3.369,00 |
| 13.10.2025 | 198,02 | 199,98 | 194,00 | 194,00 | -1,20% | 2.564,00 |
| 10.10.2025 | 196,20 | 198,28 | 195,02 | 196,36 | 0,17% | 2.162,00 |
| 09.10.2025 | 194,06 | 196,98 | 194,06 | 196,02 | 0,68% | 1.679,00 |
| 08.10.2025 | 195,52 | 197,42 | 193,30 | 194,70 | -0,62% | 3.535,00 |
| 07.10.2025 | 191,24 | 195,92 | 191,00 | 195,92 | 1,90% | 5.925,00 |
| 06.10.2025 | 195,66 | 197,54 | 189,74 | 192,26 | -1,45% | 6.850,00 |
| 03.10.2025 | 196,10 | 197,14 | 193,68 | 195,08 | -0,70% | 3.180,00 |
| 02.10.2025 | 198,06 | 199,76 | 196,26 | 196,46 | -1,07% | 2.009,00 |
| 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 |