152,500€
-2,43%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 156,76 | 157,36 | 151,90 | 152,94 | -2,15% | 1.240,00 |
| 08.09.2026 | 156,12 | 157,56 | 154,56 | 156,30 | -1,05% | 1.094,00 |
| 07.09.2026 | 156,00 | 158,78 | 156,00 | 157,96 | 1,06% | 962,00 |
| 04.09.2026 | 162,22 | 162,70 | 155,74 | 156,30 | -3,40% | 1.306,00 |
| 03.09.2026 | 162,02 | 163,24 | 160,12 | 161,80 | 0,62% | 1.511,00 |
| 02.09.2026 | 157,62 | 162,04 | 156,04 | 160,80 | 1,88% | 2.660,00 |
| 01.09.2026 | 155,98 | 158,16 | 153,36 | 157,84 | 1,60% | 2.534,00 |
| 31.08.2026 | 155,90 | 157,02 | 154,98 | 155,36 | -0,60% | 1.371,00 |
| 28.08.2026 | 152,08 | 156,42 | 151,02 | 156,30 | 2,56% | 2.307,00 |
| 27.08.2026 | 153,02 | 153,30 | 151,94 | 152,40 | -1,56% | 1.426,00 |
| 26.08.2026 | 156,08 | 156,86 | 154,80 | 154,82 | -0,44% | 977,00 |
| 25.08.2026 | 157,26 | 157,26 | 155,00 | 155,50 | -1,02% | 961,00 |
| 24.08.2026 | 157,04 | 158,92 | 155,70 | 157,10 | 0,61% | 1.489,00 |
| 21.08.2026 | 154,58 | 158,96 | 154,32 | 156,14 | 0,66% | 1.697,00 |
| 20.08.2026 | 155,40 | 156,66 | 155,12 | 155,12 | -1,07% | 3.103,00 |
| 19.08.2026 | 157,06 | 160,38 | 156,80 | 156,80 | -0,76% | 2.033,00 |
| 18.08.2026 | 156,50 | 159,06 | 155,48 | 158,00 | 1,78% | 1.323,00 |
| 17.08.2026 | 158,10 | 158,46 | 154,76 | 155,24 | -1,70% | 2.165,00 |
| 14.08.2026 | 158,42 | 159,44 | 156,12 | 157,92 | -0,67% | 1.500,00 |
| 13.08.2026 | 154,40 | 159,12 | 152,84 | 158,98 | 3,48% | 3.104,00 |
| 12.08.2026 | 155,40 | 156,10 | 152,96 | 153,64 | -0,74% | 3.258,00 |
| 11.08.2026 | 154,48 | 157,20 | 153,62 | 154,78 | 1,14% | 2.268,00 |
| 10.08.2026 | 153,94 | 154,30 | 150,28 | 153,04 | -0,25% | 2.617,00 |
| 07.08.2026 | 156,82 | 156,84 | 153,00 | 153,42 | -1,60% | 2.246,00 |
| 06.08.2026 | 151,40 | 156,62 | 151,00 | 155,92 | 3,92% | 13.817,00 |
| 05.08.2026 | 151,66 | 152,98 | 148,26 | 150,04 | -2,23% | 8.069,00 |
| 04.08.2026 | 153,56 | 155,00 | 151,48 | 153,46 | -0,22% | 3.518,00 |
| 03.08.2026 | 149,66 | 154,02 | 149,66 | 153,80 | 2,83% | 6.221,00 |
| 31.07.2026 | 150,20 | 151,00 | 147,52 | 149,56 | -0,62% | 6.204,00 |
| 30.07.2026 | 158,40 | 158,98 | 150,50 | 150,50 | -5,19% | 2.919,00 |
| 29.07.2026 | 161,50 | 162,76 | 154,68 | 158,74 | -1,27% | 1.578,00 |
| 28.07.2026 | 156,00 | 163,48 | 155,26 | 160,78 | 3,06% | 2.323,00 |
| 27.07.2026 | 157,96 | 161,98 | 155,88 | 156,00 | -1,95% | 2.140,00 |
| 24.07.2026 | 150,92 | 159,74 | 150,30 | 159,10 | 6,36% | 3.726,00 |
| 23.07.2026 | 166,00 | 168,50 | 149,54 | 149,58 | -10,28% | 5.023,00 |
| 22.07.2026 | 167,40 | 169,00 | 165,00 | 166,72 | -1,10% | 3.329,00 |
| 21.07.2026 | 170,00 | 171,84 | 167,22 | 168,58 | -1,76% | 649,00 |
| 20.07.2026 | 168,50 | 171,60 | 165,76 | 171,60 | 2,02% | 5.951,00 |
| 17.07.2026 | 170,00 | 173,00 | 165,96 | 168,20 | -0,18% | 2.434,00 |
| 16.07.2026 | 162,86 | 169,56 | 161,40 | 168,50 | 3,31% | 2.242,00 |
| 15.07.2026 | 163,82 | 166,08 | 163,10 | 163,10 | -0,55% | 596,00 |
| 14.07.2026 | 165,24 | 166,20 | 162,62 | 164,00 | -1,63% | 1.394,00 |
| 13.07.2026 | 165,20 | 167,18 | 163,50 | 166,72 | 1,46% | 4.030,00 |
| 10.07.2026 | 158,04 | 164,32 | 158,04 | 164,32 | 3,97% | 1.075,00 |
| 09.07.2026 | 158,10 | 159,00 | 155,02 | 158,04 | 0,03% | 2.709,00 |
| 08.07.2026 | 161,30 | 164,98 | 158,00 | 158,00 | -2,34% | 1.944,00 |
| 07.07.2026 | 159,16 | 165,78 | 158,76 | 161,78 | 1,70% | 3.032,00 |
| 06.07.2026 | 152,92 | 159,56 | 152,92 | 159,08 | 2,11% | 3.155,00 |
| 03.07.2026 | 155,74 | 157,00 | 154,00 | 155,80 | 1,29% | 1.723,00 |
| 02.07.2026 | 152,58 | 155,22 | 150,76 | 153,82 | 1,14% | 1.980,00 |
| 01.07.2026 | 147,02 | 152,58 | 146,36 | 152,08 | 3,33% | 3.384,00 |
| 30.06.2026 | 152,20 | 153,40 | 145,32 | 147,18 | -3,40% | 5.307,00 |
| 29.06.2026 | 160,50 | 160,72 | 148,20 | 152,36 | -5,38% | 3.445,00 |
| 26.06.2026 | 159,56 | 161,02 | 158,06 | 161,02 | 0,52% | 1.703,00 |
| 25.06.2026 | 159,22 | 160,86 | 156,02 | 160,18 | 0,05% | 1.114,00 |
| 24.06.2026 | 162,98 | 163,00 | 160,10 | 160,10 | -1,72% | 1.103,00 |
| 23.06.2026 | 160,00 | 162,90 | 158,94 | 162,90 | 3,15% | 1.190,00 |
| 22.06.2026 | 159,30 | 159,30 | 156,10 | 157,92 | 1,22% | 1.665,00 |
| 19.06.2026 | 158,30 | 159,00 | 155,52 | 156,02 | -1,50% | 1.456,00 |
| 18.06.2026 | 157,18 | 159,54 | 156,66 | 158,40 | 1,08% | 2.925,00 |
| 17.06.2026 | 159,30 | 161,58 | 155,00 | 156,70 | -1,90% | 2.443,00 |
| 16.06.2026 | 162,42 | 163,62 | 159,00 | 159,74 | -1,66% | 2.717,00 |
| 15.06.2026 | 159,00 | 164,50 | 159,00 | 162,44 | -0,54% | 1.537,00 |
| 12.06.2026 | 161,04 | 163,52 | 160,50 | 163,32 | 0,20% | 2.497,00 |
| 11.06.2026 | 160,22 | 163,52 | 159,84 | 163,00 | 1,72% | 1.407,00 |
| 10.06.2026 | 155,80 | 160,64 | 154,76 | 160,24 | 3,05% | 2.722,00 |
| 09.06.2026 | 154,96 | 158,38 | 153,76 | 155,50 | 0,26% | 2.268,00 |
| 08.06.2026 | 154,00 | 156,16 | 153,50 | 155,10 | -0,41% | 4.030,00 |
| 05.06.2026 | 152,74 | 156,36 | 152,30 | 155,74 | 2,27% | 4.535,00 |
| 04.06.2026 | 158,60 | 158,76 | 149,84 | 152,28 | -2,63% | 5.008,00 |
| 03.06.2026 | 163,00 | 163,02 | 155,60 | 156,40 | -3,31% | 2.199,00 |
| 02.06.2026 | 160,94 | 162,00 | 159,36 | 161,76 | 0,48% | 2.787,00 |
| 01.06.2026 | 161,72 | 162,30 | 159,84 | 160,98 | -0,27% | 1.566,00 |
| 29.05.2026 | 161,12 | 161,70 | 159,60 | 161,42 | -0,16% | 2.933,00 |
| 28.05.2026 | 168,00 | 168,00 | 161,68 | 161,68 | -1,67% | 4.958,00 |
| 27.05.2026 | 163,70 | 165,98 | 162,88 | 164,42 | -0,35% | 3.829,00 |
| 26.05.2026 | 164,06 | 165,84 | 162,02 | 165,00 | 0,59% | 2.727,00 |
| 25.05.2026 | 165,78 | 165,78 | 162,90 | 164,04 | -0,69% | 1.888,00 |
| 22.05.2026 | 165,08 | 165,48 | 163,90 | 165,18 | 0,99% | 1.364,00 |
| 21.05.2026 | 163,04 | 164,28 | 162,84 | 163,56 | -0,13% | 949,00 |
| 20.05.2026 | 167,46 | 167,76 | 162,58 | 163,78 | -1,36% | 4.860,00 |
| 19.05.2026 | 164,38 | 167,84 | 163,28 | 166,04 | 1,42% | 1.159,00 |
| 18.05.2026 | 160,00 | 163,72 | 159,12 | 163,72 | 2,68% | 1.657,00 |
| 15.05.2026 | 162,16 | 166,00 | 159,28 | 159,44 | -1,20% | 4.496,00 |
| 14.05.2026 | 162,96 | 163,46 | 161,38 | 161,38 | -0,75% | 1.141,00 |
| 13.05.2026 | 164,42 | 166,66 | 162,60 | 162,60 | -1,45% | 2.651,00 |
| 12.05.2026 | 162,58 | 165,82 | 162,12 | 165,00 | 1,73% | 2.735,00 |
| 11.05.2026 | 165,00 | 165,48 | 161,30 | 162,20 | -1,33% | 1.908,00 |
| 08.05.2026 | 166,32 | 166,32 | 164,38 | 164,38 | -0,59% | 993,00 |
| 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 |