161,173$
-0,39%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 161,88 | 162,02 | 159,37 | 161,15 | -0,41% | 4.690.412,00 |
15.03.2024 | 163,23 | 164,90 | 161,67 | 161,81 | -0,64% | 9.849.303,00 |
14.03.2024 | 163,11 | 163,38 | 161,93 | 162,86 | -0,75% | 3.967.354,00 |
13.03.2024 | 164,08 | 164,93 | 163,48 | 164,09 | 0,25% | 4.441.431,00 |
12.03.2024 | 164,29 | 164,65 | 163,34 | 163,68 | -0,66% | 3.800.520,00 |
11.03.2024 | 164,10 | 165,60 | 163,13 | 164,76 | 0,47% | 4.138.082,00 |
08.03.2024 | 164,27 | 165,44 | 163,50 | 163,99 | -0,24% | 4.444.718,00 |
07.03.2024 | 168,44 | 168,64 | 164,08 | 164,39 | -1,80% | 5.953.928,00 |
06.03.2024 | 165,80 | 168,13 | 165,80 | 167,40 | 0,90% | 5.924.324,00 |
05.03.2024 | 164,41 | 166,77 | 163,57 | 165,90 | 1,57% | 9.049.545,00 |
04.03.2024 | 162,69 | 163,79 | 162,34 | 163,34 | -0,02% | 3.531.418,00 |
01.03.2024 | 162,69 | 163,76 | 162,02 | 163,37 | 0,04% | 3.298.471,00 |
29.02.2024 | 164,43 | 164,50 | 162,45 | 163,30 | -0,31% | 5.128.414,00 |
28.02.2024 | 164,21 | 164,57 | 163,16 | 163,80 | -0,51% | 3.353.975,00 |
27.02.2024 | 163,53 | 164,67 | 162,94 | 164,64 | 0,45% | 3.403.830,00 |
26.02.2024 | 163,20 | 164,38 | 162,90 | 163,91 | -0,26% | 3.907.626,00 |
23.02.2024 | 163,38 | 165,51 | 163,38 | 164,34 | 0,46% | 3.910.508,00 |
22.02.2024 | 163,37 | 164,50 | 162,79 | 163,58 | -0,29% | 4.394.854,00 |
21.02.2024 | 162,81 | 164,08 | 162,73 | 164,06 | 1,23% | 3.928.106,00 |
20.02.2024 | 161,30 | 163,36 | 161,30 | 162,07 | 1,03% | 4.066.747,00 |
16.02.2024 | 161,23 | 161,36 | 159,62 | 160,41 | -0,72% | 4.594.388,00 |
15.02.2024 | 161,72 | 162,09 | 160,86 | 161,57 | 0,15% | 3.363.766,00 |
14.02.2024 | 161,72 | 161,99 | 160,91 | 161,33 | -0,10% | 3.782.458,00 |
13.02.2024 | 162,14 | 162,91 | 159,98 | 161,49 | -0,17% | 4.783.663,00 |
12.02.2024 | 162,14 | 162,37 | 161,10 | 161,76 | -0,27% | 3.261.934,00 |
09.02.2024 | 161,48 | 162,64 | 160,28 | 162,19 | 0,78% | 4.475.593,00 |
08.02.2024 | 161,78 | 162,00 | 159,22 | 160,94 | -0,52% | 4.052.350,00 |
07.02.2024 | 161,75 | 162,30 | 160,80 | 161,78 | 0,47% | 3.686.809,00 |
06.02.2024 | 161,88 | 162,36 | 160,59 | 161,03 | -0,60% | 4.142.542,00 |
05.02.2024 | 160,15 | 162,20 | 159,91 | 162,01 | 0,14% | 4.311.607,00 |
02.02.2024 | 162,74 | 163,23 | 161,29 | 161,78 | -0,44% | 4.164.295,00 |
01.02.2024 | 161,23 | 163,00 | 160,24 | 162,50 | 0,79% | 5.104.044,00 |
31.01.2024 | 162,33 | 162,86 | 160,46 | 161,22 | -0,30% | 5.427.246,00 |
30.01.2024 | 162,52 | 163,77 | 161,58 | 161,70 | -0,85% | 6.502.749,00 |
29.01.2024 | 161,69 | 163,56 | 159,49 | 163,09 | 0,57% | 6.604.123,00 |
26.01.2024 | 159,92 | 165,69 | 159,59 | 162,16 | -0,25% | 8.882.560,00 |
25.01.2024 | 162,67 | 163,44 | 161,99 | 162,56 | 0,35% | 7.629.715,00 |
24.01.2024 | 163,52 | 164,65 | 161,87 | 162,00 | -1,06% | 5.742.998,00 |
23.01.2024 | 164,95 | 165,79 | 163,45 | 163,74 | -0,39% | 6.194.023,00 |
22.01.2024 | 165,30 | 165,75 | 164,26 | 164,38 | -0,47% | 5.253.356,00 |
19.01.2024 | 164,38 | 165,95 | 164,20 | 165,16 | 0,16% | 4.332.336,00 |
18.01.2024 | 162,62 | 165,38 | 162,27 | 164,89 | 0,38% | 4.041.074,00 |
17.01.2024 | 163,11 | 165,09 | 162,76 | 164,27 | 0,73% | 5.597.955,00 |
16.01.2024 | 161,82 | 163,24 | 160,10 | 163,08 | 0,33% | 4.839.786,00 |
12.01.2024 | 163,40 | 163,75 | 162,27 | 162,54 | 0,23% | 3.394.325,00 |
11.01.2024 | 163,00 | 163,13 | 161,83 | 162,16 | -0,69% | 3.661.975,00 |
10.01.2024 | 163,20 | 163,69 | 161,81 | 163,29 | 0,05% | 4.502.178,00 |
09.01.2024 | 163,05 | 163,80 | 161,70 | 163,21 | -0,13% | 4.102.714,00 |
08.01.2024 | 163,47 | 163,99 | 162,32 | 163,41 | 0,02% | 4.135.162,00 |
05.01.2024 | 162,25 | 163,45 | 161,74 | 163,37 | 0,66% | 4.552.918,00 |
04.01.2024 | 162,85 | 163,57 | 162,18 | 162,30 | 0,14% | 4.068.757,00 |
03.01.2024 | 163,00 | 164,50 | 161,87 | 162,08 | 0,10% | 4.608.645,00 |
02.01.2024 | 160,33 | 163,00 | 160,33 | 161,92 | 0,99% | 5.049.655,00 |
29.12.2023 | 158,85 | 160,88 | 158,37 | 160,33 | 0,87% | 3.868.051,00 |
28.12.2023 | 158,17 | 159,31 | 157,75 | 158,95 | 0,64% | 3.013.150,00 |
27.12.2023 | 156,02 | 158,52 | 155,81 | 157,94 | 0,71% | 3.575.933,00 |
26.12.2023 | 155,11 | 157,28 | 153,84 | 156,83 | 0,72% | 2.991.219,00 |
22.12.2023 | 155,16 | 156,18 | 154,32 | 155,71 | 0,50% | 2.783.959,00 |
21.12.2023 | 155,25 | 155,39 | 154,27 | 154,93 | 0,25% | 3.213.592,00 |
20.12.2023 | 156,18 | 156,66 | 154,12 | 154,54 | -0,85% | 3.866.606,00 |
19.12.2023 | 156,15 | 156,74 | 155,34 | 155,87 | -0,25% | 2.722.849,00 |
18.12.2023 | 156,43 | 157,36 | 155,05 | 156,26 | 0,07% | 4.072.512,00 |
15.12.2023 | 156,87 | 157,39 | 154,90 | 156,15 | -0,47% | 11.044.888,00 |
14.12.2023 | 158,46 | 158,57 | 156,20 | 156,90 | -1,62% | 5.758.558,00 |
13.12.2023 | 159,95 | 160,33 | 158,54 | 159,48 | -0,60% | 5.195.302,00 |
12.12.2023 | 159,81 | 161,19 | 159,02 | 160,44 | 0,99% | 5.049.331,00 |
11.12.2023 | 158,05 | 160,23 | 158,00 | 158,87 | 1,58% | 5.170.801,00 |
08.12.2023 | 156,81 | 157,00 | 154,24 | 156,40 | 0,01% | 3.791.386,00 |
07.12.2023 | 155,84 | 156,91 | 155,05 | 156,39 | 0,57% | 4.232.246,00 |
06.12.2023 | 154,93 | 155,62 | 153,69 | 155,51 | 0,98% | 5.433.730,00 |
05.12.2023 | 152,85 | 154,53 | 151,98 | 154,00 | 0,79% | 4.577.426,00 |
04.12.2023 | 151,43 | 153,43 | 151,38 | 152,79 | 0,35% | 4.127.672,00 |
01.12.2023 | 150,29 | 152,84 | 150,29 | 152,25 | 1,21% | 4.391.249,00 |
30.11.2023 | 148,31 | 150,67 | 148,19 | 150,43 | 0,59% | 5.596.147,00 |
29.11.2023 | 148,97 | 149,62 | 148,59 | 149,55 | 0,79% | 4.326.605,00 |
28.11.2023 | 148,36 | 148,93 | 147,96 | 148,38 | -0,28% | 3.096.948,00 |
27.11.2023 | 148,98 | 149,45 | 148,15 | 148,80 | -0,12% | 3.923.187,00 |
24.11.2023 | 148,88 | 149,41 | 148,30 | 148,98 | 0,05% | 1.341.448,00 |
22.11.2023 | 149,02 | 149,60 | 148,67 | 148,91 | 0,17% | 2.913.770,00 |
21.11.2023 | 149,43 | 149,45 | 148,14 | 148,65 | 0,13% | 3.112.268,00 |
20.11.2023 | 147,79 | 148,93 | 147,24 | 148,46 | 0,51% | 4.007.727,00 |
17.11.2023 | 147,96 | 148,57 | 147,12 | 147,71 | 0,14% | 3.268.019,00 |
16.11.2023 | 148,95 | 149,29 | 147,07 | 147,51 | 0,23% | 3.640.994,00 |
15.11.2023 | 146,80 | 147,50 | 145,77 | 147,17 | 0,11% | 4.675.026,00 |
14.11.2023 | 148,02 | 148,50 | 146,45 | 147,01 | -0,14% | 5.262.943,00 |
13.11.2023 | 147,49 | 147,88 | 146,59 | 147,21 | -0,27% | 3.151.940,00 |
10.11.2023 | 147,35 | 147,77 | 145,92 | 147,61 | 0,49% | 4.011.148,00 |
09.11.2023 | 146,47 | 147,60 | 146,22 | 146,89 | 0,17% | 3.347.401,00 |
08.11.2023 | 147,00 | 147,71 | 146,04 | 146,64 | -0,33% | 3.558.660,00 |
07.11.2023 | 147,67 | 147,98 | 146,87 | 147,13 | -0,14% | 3.504.194,00 |
06.11.2023 | 147,59 | 148,66 | 147,06 | 147,33 | -0,11% | 3.253.889,00 |
03.11.2023 | 147,63 | 148,18 | 146,75 | 147,49 | 0,68% | 4.323.867,00 |
02.11.2023 | 145,00 | 146,55 | 143,90 | 146,50 | 1,00% | 4.880.394,00 |
01.11.2023 | 144,59 | 145,43 | 143,42 | 145,05 | 0,83% | 4.277.124,00 |
31.10.2023 | 141,54 | 144,23 | 141,29 | 143,86 | 1,62% | 3.972.038,00 |
30.10.2023 | 141,32 | 142,27 | 139,47 | 141,57 | 1,12% | 4.830.416,00 |
27.10.2023 | 142,94 | 143,39 | 139,20 | 140,00 | -2,01% | 5.429.831,00 |
26.10.2023 | 139,44 | 143,30 | 138,42 | 142,87 | 1,34% | 7.251.981,00 |
25.10.2023 | 143,23 | 143,31 | 137,69 | 140,98 | -0,06% | 9.277.928,00 |
24.10.2023 | 139,04 | 141,30 | 138,70 | 141,07 | 2,42% | 5.045.144,00 |