165,620€
0,16%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 165,89 | 165,89 | 165,85 | 165,85 | 0,30% | - |
| 07.05.2026 | 163,98 | 166,70 | 163,98 | 165,36 | 0,60% | 1.708,00 |
| 06.05.2026 | 164,00 | 166,00 | 162,50 | 164,38 | -1,00% | 3.141,00 |
| 05.05.2026 | 168,34 | 168,34 | 165,00 | 166,04 | -0,02% | 2.626,00 |
| 04.05.2026 | 167,00 | 168,70 | 164,60 | 166,08 | -0,30% | 4.228,00 |
| 30.04.2026 | 169,42 | 171,00 | 166,52 | 166,58 | -1,90% | 3.414,00 |
| 29.04.2026 | 162,08 | 171,72 | 161,90 | 169,80 | 7,02% | 5.584,00 |
| 28.04.2026 | 156,56 | 159,90 | 156,52 | 158,66 | 2,20% | 3.380,00 |
| 27.04.2026 | 162,24 | 162,32 | 155,24 | 155,24 | -4,07% | 2.780,00 |
| 24.04.2026 | 166,40 | 166,44 | 160,96 | 161,82 | -2,44% | 3.690,00 |
| 23.04.2026 | 162,00 | 167,68 | 161,18 | 165,86 | 2,84% | 7.765,00 |
| 22.04.2026 | 167,00 | 167,64 | 157,86 | 161,28 | -3,05% | 7.259,00 |
| 21.04.2026 | 169,12 | 174,54 | 166,14 | 166,36 | -1,20% | 1.484,00 |
| 20.04.2026 | 170,00 | 170,50 | 167,10 | 168,38 | 0,50% | 1.191,00 |
| 17.04.2026 | 167,86 | 168,34 | 164,46 | 167,54 | 0,00% | 2.164,00 |
| 16.04.2026 | 161,02 | 167,54 | 161,00 | 167,54 | 3,61% | 3.349,00 |
| 15.04.2026 | 161,56 | 162,90 | 160,60 | 161,70 | 0,48% | 1.536,00 |
| 14.04.2026 | 164,00 | 164,18 | 159,64 | 160,92 | -1,57% | 3.059,00 |
| 13.04.2026 | 169,50 | 169,98 | 162,42 | 163,48 | -1,58% | 3.055,00 |
| 10.04.2026 | 168,78 | 170,70 | 165,80 | 166,10 | -1,39% | 2.634,00 |
| 09.04.2026 | 168,60 | 170,96 | 167,86 | 168,44 | -0,48% | 5.763,00 |
| 08.04.2026 | 174,00 | 175,46 | 168,54 | 169,26 | -2,51% | 2.900,00 |
| 07.04.2026 | 172,72 | 174,10 | 170,40 | 173,62 | -0,21% | 998,00 |
| 02.04.2026 | 176,66 | 179,00 | 172,34 | 173,98 | -1,49% | 1.131,00 |
| 01.04.2026 | 180,50 | 182,14 | 173,44 | 176,62 | -2,62% | 1.940,00 |
| 31.03.2026 | 186,80 | 188,92 | 180,34 | 181,38 | -2,98% | 6.617,00 |
| 30.03.2026 | 182,50 | 188,48 | 182,50 | 186,96 | 2,91% | 3.688,00 |
| 27.03.2026 | 184,76 | 185,36 | 181,68 | 181,68 | -0,56% | 830,00 |
| 26.03.2026 | 181,52 | 184,70 | 181,16 | 182,70 | 0,12% | 2.308,00 |
| 25.03.2026 | 181,94 | 183,72 | 181,84 | 182,48 | -0,40% | 314,00 |
| 24.03.2026 | 179,08 | 184,26 | 178,82 | 183,22 | 1,85% | 497,00 |
| 23.03.2026 | 180,80 | 184,34 | 178,60 | 179,90 | -0,29% | 4.686,00 |
| 20.03.2026 | 177,02 | 181,50 | 176,94 | 180,42 | 1,38% | 2.198,00 |
| 19.03.2026 | 180,72 | 181,98 | 176,20 | 177,96 | -0,60% | 1.680,00 |
| 18.03.2026 | 184,42 | 187,46 | 178,56 | 179,04 | -3,74% | 1.328,00 |
| 17.03.2026 | 187,52 | 188,94 | 185,44 | 186,00 | 0,26% | 1.091,00 |
| 16.03.2026 | 190,98 | 190,98 | 182,32 | 185,52 | -2,45% | 2.206,00 |
| 13.03.2026 | 185,26 | 190,18 | 185,26 | 190,18 | 2,39% | 3.645,00 |
| 12.03.2026 | 186,50 | 186,54 | 183,54 | 185,74 | 0,69% | 1.144,00 |
| 11.03.2026 | 189,10 | 191,18 | 183,02 | 184,46 | -1,59% | 2.552,00 |
| 10.03.2026 | 190,00 | 190,00 | 186,02 | 187,44 | -0,46% | 3.057,00 |
| 09.03.2026 | 189,08 | 191,92 | 187,56 | 188,30 | -1,42% | 1.517,00 |
| 06.03.2026 | 189,56 | 191,04 | 188,74 | 191,02 | 0,49% | 983,00 |
| 05.03.2026 | 189,66 | 191,34 | 187,20 | 190,08 | 0,30% | 2.014,00 |
| 04.03.2026 | 187,52 | 190,58 | 187,00 | 189,52 | 0,82% | 2.017,00 |
| 03.03.2026 | 184,00 | 188,56 | 183,58 | 187,98 | 2,51% | 3.357,00 |
| 02.03.2026 | 184,00 | 186,50 | 183,00 | 183,38 | 0,23% | 12.579,00 |
| 27.02.2026 | 179,90 | 183,70 | 179,22 | 182,96 | 1,34% | 1.820,00 |
| 26.02.2026 | 185,42 | 186,18 | 180,02 | 180,54 | -2,64% | 1.428,00 |
| 25.02.2026 | 187,40 | 191,00 | 185,00 | 185,44 | -1,80% | 3.473,00 |
| 24.02.2026 | 186,38 | 190,00 | 186,22 | 188,84 | 1,43% | 7.801,00 |
| 23.02.2026 | 180,68 | 186,76 | 180,68 | 186,18 | 1,86% | 2.507,00 |
| 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 |