Börse:
123,558$
2,99%
Echtzeit-Aktienkurs T-Mobile US
Bid:
123,173$
Ask:
123,943$
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 120,87 | 123,89 | 120,39 | 123,40 | 2,86% | - |
| 26.02.2021 | 119,75 | 121,66 | 118,88 | 119,97 | -0,76% | 5.117.952,00 |
| 25.02.2021 | 124,49 | 125,34 | 119,74 | 120,89 | 1,26% | 11.337.265,00 |
| 24.02.2021 | 117,72 | 119,51 | 116,77 | 119,38 | 0,13% | 4.424.972,00 |
| 23.02.2021 | 117,88 | 119,65 | 115,89 | 119,22 | 1,11% | 6.390.227,00 |
| 22.02.2021 | 119,15 | 119,85 | 117,40 | 117,91 | -1,82% | 5.138.507,00 |
| 19.02.2021 | 123,10 | 123,72 | 119,40 | 120,10 | -2,39% | 4.961.134,00 |
| 18.02.2021 | 120,85 | 123,24 | 119,60 | 123,04 | 1,43% | 6.126.292,00 |
| 17.02.2021 | 121,89 | 122,95 | 120,83 | 121,30 | -0,57% | 6.108.997,00 |
| 16.02.2021 | 122,98 | 123,38 | 121,38 | 122,00 | -1,36% | 4.247.536,00 |
| 12.02.2021 | 123,81 | 124,05 | 122,68 | 123,68 | -0,58% | 2.713.023,00 |
| 11.02.2021 | 125,43 | 125,45 | 123,46 | 124,40 | -0,07% | 3.085.307,00 |
| 10.02.2021 | 125,11 | 125,66 | 124,32 | 124,49 | 0,03% | 2.879.980,00 |
| 09.02.2021 | 125,92 | 125,99 | 124,05 | 124,45 | -1,31% | 3.342.881,00 |
| 08.02.2021 | 126,20 | 126,26 | 122,54 | 126,10 | 0,65% | 5.742.639,00 |
| 05.02.2021 | 129,02 | 129,59 | 124,55 | 125,28 | -4,07% | 10.319.059,00 |
| 04.02.2021 | 130,31 | 130,85 | 129,37 | 130,60 | 0,95% | 7.395.974,00 |
| 03.02.2021 | 131,85 | 132,65 | 128,75 | 129,37 | -1,91% | 3.918.351,00 |
| 02.02.2021 | 128,63 | 132,41 | 128,07 | 131,89 | 2,70% | 3.455.993,00 |
| 01.02.2021 | 126,29 | 129,35 | 125,21 | 128,42 | 1,86% | 4.070.209,00 |
| 29.01.2021 | 126,56 | 129,23 | 125,37 | 126,08 | -1,32% | 4.597.364,00 |
| 28.01.2021 | 125,79 | 129,60 | 124,50 | 127,77 | 3,65% | 5.000.209,00 |
| 27.01.2021 | 129,69 | 130,00 | 122,45 | 123,27 | -6,19% | 7.023.139,00 |
| 26.01.2021 | 130,02 | 132,71 | 130,00 | 131,41 | 0,24% | 3.218.974,00 |
| 25.01.2021 | 130,75 | 132,40 | 129,67 | 131,10 | 0,57% | 2.892.807,00 |
| 22.01.2021 | 130,44 | 131,32 | 129,12 | 130,36 | -0,03% | 2.501.591,00 |
| 21.01.2021 | 132,71 | 132,71 | 129,85 | 130,40 | -1,44% | 2.688.341,00 |
| 20.01.2021 | 130,12 | 132,42 | 129,50 | 132,30 | 1,89% | 4.230.427,00 |
| 19.01.2021 | 128,69 | 130,43 | 127,12 | 129,85 | 2,02% | 4.033.823,00 |
| 15.01.2021 | 124,75 | 127,90 | 124,75 | 127,28 | 2,08% | 4.741.035,00 |
| 14.01.2021 | 129,03 | 130,42 | 123,90 | 124,69 | -2,96% | 6.359.743,00 |
| 13.01.2021 | 129,14 | 129,90 | 128,45 | 128,50 | -0,15% | 2.917.272,00 |
| 12.01.2021 | 132,88 | 133,47 | 127,67 | 128,69 | -3,19% | 5.374.573,00 |
| 11.01.2021 | 134,00 | 135,54 | 132,75 | 132,93 | -1,58% | 3.084.163,00 |
| 08.01.2021 | 133,26 | 135,20 | 132,23 | 135,06 | 1,40% | 2.951.158,00 |
| 07.01.2021 | 133,81 | 135,45 | 133,16 | 133,19 | 1,26% | 4.928.104,00 |
| 06.01.2021 | 130,72 | 131,98 | 129,61 | 131,53 | -0,24% | 4.485.950,00 |
| 05.01.2021 | 131,95 | 132,24 | 130,46 | 131,85 | -0,44% | 2.544.524,00 |
| 04.01.2021 | 134,30 | 134,98 | 130,46 | 132,43 | -1,79% | 3.433.164,00 |
| 31.12.2020 | 133,15 | 135,00 | 133,11 | 134,85 | 1,18% | 2.080.626,00 |
| 30.12.2020 | 133,52 | 133,83 | 132,51 | 133,28 | 0,11% | 1.673.134,00 |
| 29.12.2020 | 133,52 | 133,97 | 131,65 | 133,14 | 0,11% | 1.672.539,00 |
| 28.12.2020 | 134,23 | 134,76 | 131,40 | 133,00 | 0,06% | 2.569.114,00 |
| 24.12.2020 | 132,78 | 133,83 | 132,59 | 132,92 | 0,52% | 901.102,00 |
| 23.12.2020 | 132,25 | 132,87 | 130,95 | 132,23 | -0,02% | 2.152.440,00 |
| 22.12.2020 | 131,93 | 132,42 | 130,26 | 132,25 | 1,56% | 3.061.482,00 |
| 21.12.2020 | 130,00 | 131,23 | 127,63 | 130,22 | -1,29% | 3.259.744,00 |
| 18.12.2020 | 130,30 | 132,14 | 129,51 | 131,92 | 1,47% | 8.782.907,00 |
| 17.12.2020 | 130,32 | 130,76 | 129,65 | 130,01 | 0,15% | 4.132.224,00 |
| 16.12.2020 | 130,65 | 130,65 | 129,11 | 129,81 | -0,15% | 3.262.167,00 |
| 15.12.2020 | 129,70 | 130,71 | 128,78 | 130,00 | 0,49% | 2.906.341,00 |
| 14.12.2020 | 131,02 | 132,97 | 129,23 | 129,36 | -1,42% | 5.296.987,00 |
| 11.12.2020 | 130,57 | 131,63 | 129,69 | 131,23 | 0,51% | 2.405.262,00 |
| 10.12.2020 | 130,73 | 131,88 | 130,04 | 130,56 | -0,43% | 4.164.484,00 |
| 09.12.2020 | 133,88 | 133,88 | 130,57 | 131,12 | -1,52% | 3.660.502,00 |
| 08.12.2020 | 132,83 | 133,43 | 131,83 | 133,15 | 0,14% | 2.442.876,00 |
| 07.12.2020 | 132,08 | 133,08 | 131,92 | 132,96 | 0,88% | 2.637.360,00 |
| 04.12.2020 | 131,63 | 131,98 | 130,68 | 131,80 | 0,46% | 2.029.174,00 |
| 03.12.2020 | 131,65 | 132,97 | 131,09 | 131,19 | -1,46% | 3.587.959,00 |
| 02.12.2020 | 133,64 | 134,24 | 132,41 | 133,14 | -0,44% | 2.926.991,00 |
| 01.12.2020 | 132,92 | 133,94 | 132,24 | 133,73 | 0,59% | 3.968.513,00 |
| 30.11.2020 | 131,90 | 133,05 | 130,13 | 132,94 | 0,79% | 5.746.041,00 |
| 27.11.2020 | 129,12 | 132,47 | 128,87 | 131,90 | 2,45% | 2.278.372,00 |
| 25.11.2020 | 128,79 | 129,63 | 127,76 | 128,74 | 0,53% | 3.562.674,00 |
| 24.11.2020 | 127,47 | 129,02 | 125,76 | 128,06 | 0,14% | 4.694.679,00 |
| 23.11.2020 | 129,87 | 130,15 | 126,91 | 127,88 | -1,39% | 4.177.210,00 |
| 20.11.2020 | 129,66 | 130,34 | 128,36 | 129,68 | 0,38% | 4.388.200,00 |
| 19.11.2020 | 127,30 | 130,23 | 127,11 | 129,19 | 1,05% | 2.427.023,00 |
| 18.11.2020 | 129,63 | 130,51 | 127,84 | 127,85 | -0,89% | 3.222.918,00 |
| 17.11.2020 | 130,60 | 132,33 | 128,72 | 129,00 | 0,27% | 3.648.464,00 |
| 16.11.2020 | 129,82 | 130,11 | 127,56 | 128,65 | 0,33% | 3.444.455,00 |
| 13.11.2020 | 127,33 | 128,52 | 126,31 | 128,23 | 1,12% | 3.399.950,00 |
| 12.11.2020 | 125,41 | 127,80 | 124,73 | 126,81 | 1,33% | 3.558.580,00 |
| 11.11.2020 | 122,63 | 126,03 | 122,04 | 125,15 | 2,82% | 3.931.577,00 |
| 10.11.2020 | 119,03 | 123,24 | 118,60 | 121,72 | -0,86% | 4.454.849,00 |
| 09.11.2020 | 125,48 | 126,96 | 122,57 | 122,78 | -0,63% | 6.190.557,00 |
| 06.11.2020 | 127,00 | 127,03 | 122,71 | 123,56 | 5,37% | 8.931.300,00 |
| 05.11.2020 | 117,57 | 119,31 | 116,28 | 117,26 | 1,07% | 7.669.706,00 |
| 04.11.2020 | 113,91 | 116,88 | 112,81 | 116,02 | 4,41% | 5.025.909,00 |
| 03.11.2020 | 111,25 | 112,39 | 110,71 | 111,12 | 0,66% | 3.341.389,00 |
| 02.11.2020 | 111,14 | 111,14 | 108,75 | 110,39 | 0,75% | 3.145.029,00 |
| 30.10.2020 | 108,86 | 109,76 | 107,56 | 109,57 | 0,05% | 4.041.188,00 |
| 29.10.2020 | 109,28 | 111,04 | 108,90 | 109,51 | -0,26% | 2.895.872,00 |
| 28.10.2020 | 111,30 | 111,93 | 109,66 | 109,80 | -2,68% | 3.661.845,00 |
| 27.10.2020 | 111,78 | 113,56 | 111,13 | 112,82 | 0,93% | 2.628.909,00 |
| 26.10.2020 | 111,18 | 112,04 | 110,02 | 111,78 | -0,53% | 2.764.670,00 |
| 23.10.2020 | 112,50 | 112,62 | 110,90 | 112,38 | 0,66% | 2.269.311,00 |
| 22.10.2020 | 112,77 | 113,76 | 110,88 | 111,64 | -0,69% | 3.604.483,00 |
| 21.10.2020 | 112,67 | 113,79 | 112,21 | 112,42 | -0,57% | 3.029.688,00 |
| 20.10.2020 | 113,90 | 114,21 | 112,70 | 113,07 | 0,28% | 2.744.994,00 |
| 19.10.2020 | 115,47 | 115,55 | 112,01 | 112,75 | -1,92% | 3.037.461,00 |
| 16.10.2020 | 115,81 | 116,78 | 114,85 | 114,96 | -0,29% | 3.762.899,00 |
| 15.10.2020 | 115,81 | 116,95 | 114,07 | 115,30 | -1,17% | 3.287.558,00 |
| 14.10.2020 | 122,05 | 122,24 | 116,45 | 116,67 | -4,03% | 6.639.798,00 |
| 13.10.2020 | 120,80 | 123,42 | 120,07 | 121,57 | 1,25% | 5.326.459,00 |
| 12.10.2020 | 118,06 | 121,36 | 117,40 | 120,07 | 2,42% | 6.498.662,00 |
| 09.10.2020 | 115,58 | 117,52 | 115,52 | 117,23 | 1,51% | 3.340.123,00 |
| 08.10.2020 | 114,89 | 115,60 | 114,28 | 115,49 | 1,11% | 2.254.766,00 |
| 07.10.2020 | 113,02 | 114,52 | 112,62 | 114,22 | 1,57% | 3.367.494,00 |
| 06.10.2020 | 113,61 | 114,47 | 111,80 | 112,45 | -2,05% | 3.335.475,00 |