207,400€
-1,50%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 211,60 | 212,10 | 207,25 | 210,65 | -1,31% | 3.507,00 |
| 13.05.2025 | 216,80 | 217,15 | 210,85 | 213,45 | -1,36% | 2.056,00 |
| 12.05.2025 | 217,95 | 221,45 | 212,10 | 216,40 | -0,16% | 3.286,00 |
| 09.05.2025 | 221,25 | 221,55 | 216,75 | 216,75 | -2,39% | 2.544,00 |
| 08.05.2025 | 223,80 | 224,90 | 220,55 | 222,05 | -0,07% | 1.535,00 |
| 07.05.2025 | 224,00 | 226,00 | 221,70 | 222,20 | -0,45% | 1.600,00 |
| 06.05.2025 | 219,65 | 223,20 | 217,60 | 223,20 | 2,08% | 2.207,00 |
| 05.05.2025 | 219,70 | 219,85 | 216,85 | 218,65 | -0,93% | 2.317,00 |
| 02.05.2025 | 220,00 | 221,20 | 217,00 | 220,70 | 1,68% | 2.195,00 |
| 30.04.2025 | 212,00 | 217,85 | 211,65 | 217,05 | 2,31% | 3.639,00 |
| 29.04.2025 | 208,65 | 212,15 | 207,35 | 212,15 | 2,54% | 6.410,00 |
| 28.04.2025 | 204,95 | 207,45 | 203,05 | 206,90 | 0,90% | 8.249,00 |
| 25.04.2025 | 219,25 | 219,70 | 202,85 | 205,05 | -10,60% | 21.852,00 |
| 24.04.2025 | 229,20 | 232,05 | 227,50 | 229,35 | 0,11% | 4.700,00 |
| 23.04.2025 | 228,00 | 230,80 | 222,85 | 229,10 | 2,19% | 4.714,00 |
| 22.04.2025 | 222,00 | 226,40 | 218,05 | 224,20 | -3,17% | 2.768,00 |
| 17.04.2025 | 231,00 | 233,40 | 227,90 | 231,55 | 1,56% | 955,00 |
| 16.04.2025 | 233,00 | 237,00 | 227,65 | 228,00 | -3,78% | 1.983,00 |
| 15.04.2025 | 232,55 | 237,25 | 232,00 | 236,95 | 2,00% | 3.436,00 |
| 14.04.2025 | 226,45 | 232,80 | 225,85 | 232,30 | 1,91% | 3.448,00 |
| 11.04.2025 | 227,55 | 231,00 | 222,90 | 227,95 | -0,35% | 1.678,00 |
| 10.04.2025 | 233,20 | 233,20 | 227,00 | 228,75 | -1,95% | 3.316,00 |
| 09.04.2025 | 219,05 | 233,30 | 216,00 | 233,30 | 4,85% | 6.746,00 |
| 08.04.2025 | 226,00 | 232,60 | 222,50 | 222,50 | -1,85% | 4.519,00 |
| 07.04.2025 | 220,50 | 232,35 | 212,25 | 226,70 | -0,50% | 13.104,00 |
| 04.04.2025 | 240,15 | 247,95 | 226,30 | 227,85 | -6,37% | 9.109,00 |
| 03.04.2025 | 235,05 | 245,75 | 234,05 | 243,35 | 0,58% | 4.219,00 |
| 02.04.2025 | 247,90 | 249,70 | 241,95 | 241,95 | -2,85% | 1.041,00 |
| 01.04.2025 | 247,00 | 249,05 | 243,55 | 249,05 | 1,34% | 1.921,00 |
| 31.03.2025 | 242,05 | 250,00 | 241,90 | 245,75 | 0,49% | 2.907,00 |
| 28.03.2025 | 247,60 | 252,00 | 244,55 | 244,55 | -2,10% | 1.908,00 |
| 27.03.2025 | 244,45 | 249,80 | 242,60 | 249,80 | 1,61% | 2.249,00 |
| 26.03.2025 | 239,05 | 245,95 | 238,50 | 245,85 | 1,99% | 1.479,00 |
| 25.03.2025 | 240,60 | 241,20 | 238,05 | 241,05 | 0,15% | 1.440,00 |
| 24.03.2025 | 238,40 | 241,30 | 236,35 | 240,70 | 1,11% | 2.369,00 |
| 21.03.2025 | 238,25 | 238,25 | 234,10 | 238,05 | 1,00% | 398,00 |
| 20.03.2025 | 239,20 | 240,80 | 235,70 | 235,70 | -1,52% | 1.345,00 |
| 19.03.2025 | 240,20 | 240,95 | 238,10 | 239,35 | -0,15% | 2.502,00 |
| 18.03.2025 | 237,05 | 240,50 | 235,90 | 239,70 | 0,04% | 1.067,00 |
| 17.03.2025 | 231,60 | 239,60 | 231,60 | 239,60 | 2,77% | 2.513,00 |
| 14.03.2025 | 238,85 | 239,35 | 231,75 | 233,15 | -3,16% | 2.459,00 |
| 13.03.2025 | 234,55 | 242,45 | 231,00 | 240,75 | 2,38% | 1.941,00 |
| 12.03.2025 | 234,50 | 235,95 | 228,75 | 235,15 | -0,49% | 2.146,00 |
| 11.03.2025 | 244,90 | 246,85 | 231,20 | 236,30 | -3,65% | 7.885,00 |
| 10.03.2025 | 244,85 | 250,45 | 243,40 | 245,25 | 0,45% | 3.744,00 |
| 07.03.2025 | 243,95 | 244,15 | 241,25 | 244,15 | -0,06% | 2.074,00 |
| 06.03.2025 | 244,90 | 244,90 | 240,05 | 244,30 | 0,39% | 3.197,00 |
| 05.03.2025 | 248,45 | 248,45 | 239,40 | 243,35 | -2,46% | 6.279,00 |