154,670€
-0,20%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 155,50 | 157,60 | 154,04 | 154,14 | -0,54% | 2.421,00 |
| 11.11.2026 | 150,60 | 155,00 | 149,40 | 154,98 | 2,80% | 1.288,00 |
| 10.11.2026 | 149,38 | 151,68 | 147,74 | 150,76 | 0,87% | 2.475,00 |
| 09.11.2026 | 145,00 | 150,56 | 144,62 | 149,46 | 1,95% | 2.276,00 |
| 06.11.2026 | 143,64 | 146,60 | 139,66 | 146,60 | 2,68% | 2.207,00 |
| 05.11.2026 | 141,22 | 145,26 | 140,80 | 142,78 | 1,38% | 4.657,00 |
| 04.11.2026 | 137,82 | 143,58 | 135,82 | 140,84 | 1,90% | 2.194,00 |
| 03.11.2026 | 143,68 | 144,90 | 138,22 | 138,22 | -3,33% | 5.154,00 |
| 02.11.2026 | 140,00 | 142,98 | 135,70 | 142,98 | 2,17% | 3.855,00 |
| 30.10.2026 | 133,12 | 142,34 | 133,12 | 139,94 | 5,23% | 10.734,00 |
| 29.10.2026 | 134,00 | 138,20 | 131,38 | 132,98 | -0,75% | 9.402,00 |
| 28.10.2026 | 131,24 | 134,00 | 128,22 | 133,98 | 0,98% | 6.040,00 |
| 27.10.2026 | 131,20 | 132,68 | 130,80 | 132,68 | 0,84% | 3.211,00 |
| 26.10.2026 | 130,26 | 132,04 | 128,72 | 131,58 | 0,60% | 6.826,00 |
| 23.10.2026 | 136,50 | 137,98 | 130,80 | 130,80 | -7,54% | 6.761,00 |
| 22.10.2026 | 136,60 | 142,00 | 136,50 | 141,46 | 3,14% | 4.831,00 |
| 21.10.2026 | 140,34 | 140,34 | 135,52 | 137,16 | -2,01% | 4.432,00 |
| 20.10.2026 | 139,50 | 143,26 | 139,14 | 139,98 | -0,01% | 2.224,00 |
| 19.10.2026 | 142,50 | 142,50 | 139,86 | 140,00 | -0,58% | 898,00 |
| 16.10.2026 | 140,26 | 142,02 | 139,10 | 140,82 | 0,59% | 1.962,00 |
| 15.10.2026 | 141,50 | 145,28 | 140,00 | 140,00 | -1,00% | 4.305,00 |
| 14.10.2026 | 137,68 | 141,42 | 136,74 | 141,42 | 2,96% | 4.205,00 |
| 13.10.2026 | 136,88 | 138,14 | 136,00 | 137,36 | 1,18% | 6.691,00 |
| 12.10.2026 | 132,72 | 137,46 | 132,52 | 135,76 | 2,29% | 9.219,00 |
| 09.10.2026 | 142,88 | 143,52 | 132,08 | 132,72 | -13,37% | 22.348,00 |
| 08.10.2026 | 149,90 | 153,20 | 149,12 | 153,20 | 1,66% | 1.223,00 |
| 07.10.2026 | 147,38 | 151,66 | 147,38 | 150,70 | 2,27% | 5.235,00 |
| 06.10.2026 | 147,66 | 147,66 | 145,00 | 147,36 | 0,61% | 1.906,00 |
| 05.10.2026 | 145,72 | 146,80 | 145,16 | 146,46 | 0,59% | 4.717,00 |
| 02.10.2026 | 143,98 | 146,20 | 143,38 | 145,60 | 1,46% | 5.531,00 |
| 01.10.2026 | 144,58 | 145,36 | 143,50 | 143,50 | -0,79% | 1.951,00 |
| 30.09.2026 | 144,32 | 144,70 | 143,00 | 144,64 | 0,14% | 845,00 |
| 29.09.2026 | 146,30 | 147,36 | 143,60 | 144,44 | -1,51% | 1.483,00 |
| 28.09.2026 | 145,72 | 147,26 | 144,56 | 146,66 | 1,06% | 2.822,00 |
| 25.09.2026 | 145,08 | 146,38 | 144,46 | 145,12 | -0,10% | 1.534,00 |
| 24.09.2026 | 146,88 | 147,00 | 145,26 | 145,26 | -0,41% | 1.412,00 |
| 23.09.2026 | 142,06 | 146,50 | 141,80 | 145,86 | 2,76% | 6.872,00 |
| 22.09.2026 | 144,26 | 146,46 | 141,00 | 141,94 | -1,55% | 8.013,00 |
| 21.09.2026 | 146,98 | 146,98 | 141,56 | 144,18 | -1,92% | 4.129,00 |
| 18.09.2026 | 145,68 | 147,00 | 143,02 | 147,00 | 1,38% | 6.516,00 |
| 17.09.2026 | 154,66 | 155,22 | 144,82 | 145,00 | -4,02% | 5.805,00 |
| 16.09.2026 | 156,02 | 156,98 | 151,08 | 151,08 | -3,35% | 853,00 |
| 15.09.2026 | 158,76 | 159,38 | 156,32 | 156,32 | -1,69% | 847,00 |
| 14.09.2026 | 157,30 | 160,66 | 157,22 | 159,00 | 0,62% | 1.752,00 |
| 11.09.2026 | 152,72 | 158,32 | 152,72 | 158,02 | 4,44% | 727,00 |
| 10.09.2026 | 153,02 | 155,52 | 150,72 | 151,30 | -1,07% | 2.135,00 |
| 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 |