Börse:
106,800€
1,45%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
106,280€
Ask:
107,320€
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 106,27 | 107,11 | 106,06 | 106,75 | 1,41% | 1.974,00 |
| 15.01.2021 | 102,77 | 105,82 | 102,69 | 105,27 | 2,83% | 2.480,00 |
| 14.01.2021 | 105,58 | 107,55 | 101,86 | 102,37 | -3,18% | 3.948,00 |
| 13.01.2021 | 105,15 | 107,00 | 104,00 | 105,73 | 0,25% | 4.184,00 |
| 12.01.2021 | 109,55 | 110,50 | 104,87 | 105,47 | -3,57% | 2.955,00 |
| 11.01.2021 | 111,20 | 111,55 | 109,29 | 109,38 | -1,03% | 3.241,00 |
| 08.01.2021 | 109,01 | 110,90 | 108,15 | 110,52 | 1,66% | 2.230,00 |
| 07.01.2021 | 108,50 | 110,49 | 107,59 | 108,71 | 1,74% | 3.548,00 |
| 06.01.2021 | 106,63 | 109,50 | 104,56 | 106,85 | -0,40% | 5.705,00 |
| 05.01.2021 | 108,06 | 108,37 | 106,20 | 107,28 | -0,76% | 2.113,00 |
| 04.01.2021 | 111,00 | 112,00 | 106,49 | 108,10 | -0,80% | 4.874,00 |
| 30.12.2020 | 108,78 | 109,08 | 108,73 | 108,97 | 0,29% | 634,00 |
| 29.12.2020 | 109,11 | 109,67 | 107,42 | 108,66 | -0,33% | 1.711,00 |
| 28.12.2020 | 110,25 | 111,94 | 107,48 | 109,02 | 0,38% | 3.628,00 |
| 23.12.2020 | 108,61 | 109,06 | 107,27 | 108,61 | -0,21% | 2.676,00 |
| 22.12.2020 | 106,22 | 108,91 | 106,22 | 108,84 | 2,27% | 2.888,00 |
| 21.12.2020 | 109,50 | 110,56 | 104,56 | 106,42 | -1,13% | 5.747,00 |
| 18.12.2020 | 106,15 | 107,76 | 106,02 | 107,64 | 1,58% | 1.547,00 |
| 17.12.2020 | 106,72 | 107,25 | 105,54 | 105,97 | -0,51% | 3.087,00 |
| 16.12.2020 | 107,05 | 108,00 | 106,02 | 106,51 | -0,41% | 3.103,00 |
| 15.12.2020 | 106,52 | 107,51 | 106,05 | 106,95 | 0,27% | 2.120,00 |
| 14.12.2020 | 108,00 | 109,47 | 106,44 | 106,66 | -1,52% | 1.272,00 |
| 11.12.2020 | 107,14 | 108,66 | 106,64 | 108,31 | 0,52% | 1.026,00 |
| 10.12.2020 | 108,37 | 108,85 | 107,28 | 107,75 | -0,86% | 1.902,00 |
| 09.12.2020 | 109,89 | 110,67 | 108,22 | 108,68 | -1,05% | 1.997,00 |
| 08.12.2020 | 109,53 | 111,10 | 108,71 | 109,83 | 0,03% | 3.721,00 |
| 07.12.2020 | 108,51 | 111,03 | 108,51 | 109,80 | 1,03% | 2.160,00 |
| 04.12.2020 | 108,20 | 108,68 | 107,51 | 108,68 | 0,63% | 547,00 |
| 03.12.2020 | 110,02 | 110,09 | 107,99 | 108,00 | -1,83% | 712,00 |
| 02.12.2020 | 110,78 | 111,43 | 109,47 | 110,01 | -0,69% | 684,00 |
| 01.12.2020 | 112,66 | 113,01 | 110,01 | 110,77 | -0,55% | 3.148,00 |
| 30.11.2020 | 111,00 | 112,25 | 108,74 | 111,38 | 1,23% | 5.031,00 |
| 27.11.2020 | 110,50 | 110,77 | 108,22 | 110,03 | 0,22% | 2.429,00 |
| 26.11.2020 | 108,29 | 111,00 | 108,21 | 109,79 | 1,65% | 4.635,00 |
| 25.11.2020 | 108,25 | 108,86 | 107,39 | 108,01 | 0,38% | 3.969,00 |
| 24.11.2020 | 108,56 | 109,00 | 106,07 | 107,60 | -0,48% | 3.837,00 |
| 23.11.2020 | 110,76 | 111,51 | 107,25 | 108,12 | -1,16% | 6.180,00 |
| 20.11.2020 | 108,48 | 110,48 | 108,12 | 109,39 | 0,55% | 3.177,00 |
| 19.11.2020 | 107,90 | 110,06 | 107,41 | 108,79 | 0,74% | 2.354,00 |
| 18.11.2020 | 109,50 | 110,68 | 107,91 | 107,99 | -0,66% | 7.199,00 |
| 17.11.2020 | 110,88 | 113,60 | 108,67 | 108,71 | 0,22% | 11.711,00 |
| 16.11.2020 | 111,00 | 111,69 | 107,71 | 108,47 | 0,06% | 6.264,00 |
| 13.11.2020 | 107,99 | 108,75 | 106,96 | 108,41 | 0,90% | 1.743,00 |
| 12.11.2020 | 106,09 | 108,21 | 105,82 | 107,44 | 1,19% | 995,00 |
| 11.11.2020 | 103,36 | 107,00 | 102,61 | 106,18 | 2,91% | 2.423,00 |
| 10.11.2020 | 104,34 | 105,45 | 99,15 | 103,18 | -1,00% | 2.509,00 |
| 09.11.2020 | 105,66 | 107,82 | 103,76 | 104,22 | 0,28% | 4.609,00 |
| 06.11.2020 | 105,01 | 107,05 | 103,31 | 103,93 | 5,02% | 4.517,00 |
| 05.11.2020 | 100,50 | 102,50 | 98,56 | 98,97 | 0,05% | 2.841,00 |
| 04.11.2020 | 96,36 | 99,71 | 94,00 | 98,92 | 4,10% | 919,00 |
| 03.11.2020 | 95,24 | 96,11 | 94,48 | 95,03 | 0,20% | 1.766,00 |
| 02.11.2020 | 93,80 | 96,99 | 93,51 | 94,84 | 0,63% | 1.828,00 |
| 30.10.2020 | 91,50 | 94,25 | 91,13 | 94,25 | 0,49% | 1.211,00 |
| 29.10.2020 | 94,40 | 95,02 | 93,29 | 93,79 | 0,26% | 1.472,00 |
| 28.10.2020 | 95,43 | 95,49 | 93,29 | 93,55 | -1,92% | 1.582,00 |
| 27.10.2020 | 94,91 | 96,11 | 94,21 | 95,38 | 0,70% | 797,00 |
| 26.10.2020 | 94,14 | 94,78 | 93,24 | 94,72 | 0,15% | 446,00 |
| 23.10.2020 | 94,53 | 95,00 | 93,89 | 94,58 | 0,14% | 193,00 |
| 22.10.2020 | 94,47 | 96,50 | 93,85 | 94,45 | -0,52% | 1.705,00 |
| 21.10.2020 | 95,74 | 95,95 | 94,49 | 94,95 | -0,80% | 850,00 |
| 20.10.2020 | 96,35 | 96,85 | 95,37 | 95,71 | -0,05% | 1.502,00 |
| 19.10.2020 | 98,50 | 98,96 | 95,36 | 95,76 | -2,34% | 1.866,00 |
| 16.10.2020 | 98,51 | 99,63 | 98,03 | 98,05 | -0,48% | 1.176,00 |
| 15.10.2020 | 99,03 | 101,00 | 97,56 | 98,52 | -0,89% | 2.630,00 |
| 14.10.2020 | 104,21 | 105,86 | 99,09 | 99,40 | -3,98% | 1.889,00 |
| 13.10.2020 | 102,42 | 105,14 | 101,26 | 103,52 | 1,79% | 1.407,00 |
| 12.10.2020 | 99,42 | 102,72 | 99,29 | 101,70 | 2,61% | 744,00 |
| 09.10.2020 | 98,41 | 99,39 | 97,77 | 99,12 | 0,89% | 330,00 |
| 08.10.2020 | 97,44 | 98,40 | 76,63 | 98,24 | 1,08% | 425,00 |
| 07.10.2020 | 95,94 | 97,34 | 95,50 | 97,20 | 1,46% | 967,00 |
| 06.10.2020 | 97,50 | 97,74 | 95,20 | 95,80 | -1,69% | 135,00 |
| 05.10.2020 | 96,82 | 97,63 | 95,96 | 97,45 | 0,43% | 419,00 |
| 02.10.2020 | 97,06 | 98,71 | 96,57 | 97,03 | -1,47% | 540,00 |
| 01.10.2020 | 98,09 | 99,10 | 97,02 | 98,48 | 0,83% | 466,00 |
| 30.09.2020 | 95,89 | 98,16 | 95,75 | 97,67 | 0,95% | 423,00 |
| 29.09.2020 | 98,20 | 98,26 | 96,64 | 96,76 | -1,11% | 263,00 |
| 28.09.2020 | 97,08 | 98,15 | 96,35 | 97,85 | 1,49% | 2.953,00 |
| 25.09.2020 | 95,20 | 96,78 | 94,08 | 96,41 | 1,78% | 189,00 |
| 24.09.2020 | 93,49 | 95,99 | 92,69 | 94,73 | 1,42% | 300,00 |
| 23.09.2020 | 96,69 | 96,86 | 93,20 | 93,40 | -2,72% | 529,00 |
| 22.09.2020 | 94,10 | 96,08 | 93,74 | 96,01 | 2,18% | - |
| 21.09.2020 | 93,01 | 93,98 | 8,60 | 93,96 | 0,68% | 4.432,00 |
| 18.09.2020 | 94,41 | 95,24 | 91,12 | 93,33 | -1,09% | 1.238,00 |
| 17.09.2020 | 95,79 | 96,00 | 93,12 | 94,36 | -2,02% | 495,00 |
| 16.09.2020 | 97,99 | 99,37 | 96,19 | 96,31 | -1,49% | 280,00 |
| 15.09.2020 | 94,67 | 98,00 | 94,34 | 97,77 | 3,33% | 192,00 |
| 14.09.2020 | 95,02 | 95,75 | 94,11 | 94,62 | 0,40% | 582,00 |
| 11.09.2020 | 95,06 | 95,86 | 93,37 | 94,24 | -0,39% | 442,00 |
| 10.09.2020 | 96,06 | 96,66 | 94,18 | 94,61 | -1,30% | 502,00 |
| 09.09.2020 | 94,07 | 97,07 | 93,41 | 95,85 | 1,12% | 456,00 |
| 08.09.2020 | 98,12 | 98,28 | 94,19 | 94,79 | -3,01% | 1.246,00 |
| 07.09.2020 | 96,81 | 97,84 | 96,81 | 97,73 | 1,46% | 1.295,00 |
| 04.09.2020 | 96,69 | 98,45 | 95,01 | 96,32 | -0,51% | 1.001,00 |
| 03.09.2020 | 101,12 | 101,96 | 96,26 | 96,81 | -3,79% | 2.486,00 |
| 02.09.2020 | 98,88 | 100,88 | 98,12 | 100,62 | 2,32% | 2.158,00 |
| 01.09.2020 | 97,01 | 98,39 | 97,01 | 98,34 | 0,50% | 737,00 |
| 31.08.2020 | 98,44 | 98,65 | 97,00 | 97,85 | 0,30% | 1.541,00 |
| 28.08.2020 | 97,94 | 97,95 | 96,32 | 97,56 | -0,56% | 485,00 |
| 27.08.2020 | 98,63 | 98,88 | 97,39 | 98,11 | -0,08% | 426,00 |
| 26.08.2020 | 97,12 | 98,60 | 97,01 | 98,19 | 0,45% | 1.901,00 |