Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,94 | 121,62 | 119,86 | 119,95 | -0,76% | - |
| 25.02.2021 | 120,89 | 122,38 | 0,00 | 120,87 | 1,31% | - |
| 24.02.2021 | 117,62 | 119,54 | 117,43 | 119,31 | -0,06% | - |
| 23.02.2021 | 117,44 | 119,63 | 0,00 | 119,39 | 1,21% | - |
| 22.02.2021 | 118,96 | 119,16 | 117,42 | 117,96 | -1,79% | - |
| 19.02.2021 | 121,99 | 122,14 | 119,43 | 120,11 | -2,40% | - |
| 18.02.2021 | 120,45 | 123,24 | 120,36 | 123,06 | 1,48% | - |
| 17.02.2021 | 122,02 | 122,20 | 0,00 | 121,27 | -0,60% | - |
| 16.02.2021 | 122,39 | 122,98 | 121,39 | 122,01 | -1,33% | - |
| 12.02.2021 | 123,63 | 123,94 | 122,74 | 123,66 | -0,62% | - |
| 11.02.2021 | 123,73 | 124,92 | 123,47 | 124,43 | -0,11% | - |
| 10.02.2021 | 125,05 | 125,52 | 124,30 | 124,56 | 0,12% | - |
| 09.02.2021 | 125,06 | 125,09 | 124,06 | 124,41 | -1,40% | - |
| 08.02.2021 | 124,75 | 126,46 | 122,56 | 126,17 | 0,73% | - |
| 05.02.2021 | 125,46 | 127,63 | 125,12 | 125,26 | -4,11% | - |
| 04.02.2021 | 130,27 | 130,65 | 129,38 | 130,63 | 1,01% | - |
| 03.02.2021 | 129,47 | 130,13 | 0,00 | 129,33 | -1,94% | - |
| 02.02.2021 | 131,48 | 132,40 | 130,68 | 131,89 | 2,72% | - |
| 01.02.2021 | 127,67 | 129,35 | 0,00 | 128,40 | 1,88% | - |
| 29.01.2021 | 128,69 | 129,13 | 125,86 | 126,03 | -1,38% | - |
| 28.01.2021 | 127,14 | 129,59 | 0,00 | 127,79 | 3,58% | - |
| 27.01.2021 | 123,39 | 123,45 | 0,00 | 123,38 | -6,11% | - |
| 26.01.2021 | 130,81 | 132,71 | 130,69 | 131,41 | 0,23% | - |
| 25.01.2021 | 131,13 | 131,13 | 131,10 | 131,10 | 0,57% | - |
| 22.01.2021 | 129,91 | 130,95 | 129,15 | 130,36 | -0,08% | - |
| 21.01.2021 | 130,64 | 131,05 | 129,88 | 130,46 | -1,35% | - |
| 20.01.2021 | 130,13 | 132,34 | 130,07 | 132,24 | 1,81% | - |
| 19.01.2021 | 128,41 | 130,44 | 127,76 | 129,89 | 2,05% | - |
| 15.01.2021 | 127,20 | 127,83 | 0,00 | 127,28 | 2,22% | - |
| 14.01.2021 | 129,44 | 129,52 | 123,91 | 124,51 | -3,12% | - |
| 13.01.2021 | 129,51 | 129,90 | 128,47 | 128,51 | -0,09% | - |
| 12.01.2021 | 132,01 | 132,45 | 127,69 | 128,63 | -3,22% | - |
| 11.01.2021 | 134,43 | 134,50 | 132,77 | 132,91 | -1,61% | - |
| 08.01.2021 | 133,58 | 135,12 | 133,49 | 135,09 | 1,19% | - |
| 07.01.2021 | 134,99 | 135,41 | 133,38 | 133,50 | 1,46% | - |
| 06.01.2021 | 131,59 | 131,59 | 131,57 | 131,57 | -0,20% | - |
| 05.01.2021 | 131,84 | 131,84 | 131,84 | 131,84 | -0,59% | - |
| 04.01.2021 | 132,80 | 133,05 | 130,48 | 132,63 | -1,75% | - |
| 31.12.2020 | 133,76 | 135,00 | 133,40 | 134,99 | 1,26% | - |
| 30.12.2020 | 132,88 | 133,84 | 132,52 | 133,31 | 0,07% | - |
| 29.12.2020 | 132,41 | 133,22 | 0,00 | 133,22 | 0,13% | - |
| 28.12.2020 | 131,94 | 133,54 | 131,43 | 133,05 | -2,42% | - |
| 24.12.2020 | 133,13 | 136,35 | 124,18 | 136,35 | 2,96% | - |
| 23.12.2020 | 131,15 | 132,86 | 130,97 | 132,44 | 0,11% | - |
| 22.12.2020 | 131,16 | 132,41 | 130,29 | 132,29 | 1,60% | - |
| 21.12.2020 | 128,58 | 130,63 | 128,30 | 130,20 | -1,36% | - |
| 18.12.2020 | 131,71 | 131,99 | 127,89 | 131,99 | -0,12% | - |
| 17.12.2020 | 129,99 | 132,15 | 126,74 | 132,15 | 1,80% | - |
| 16.12.2020 | 129,51 | 130,06 | 129,35 | 129,81 | 6,52% | - |
| 15.12.2020 | 130,02 | 130,02 | 121,87 | 121,87 | -1,28% | - |
| 14.12.2020 | 132,38 | 132,50 | 123,44 | 123,44 | -5,83% | - |
| 11.12.2020 | 130,87 | 131,69 | 130,57 | 131,08 | 0,18% | - |
| 10.12.2020 | 131,07 | 131,39 | 130,07 | 130,85 | 13,44% | - |
| 09.12.2020 | 132,55 | 134,66 | 115,35 | 115,35 | -14,72% | - |
| 08.12.2020 | 132,01 | 135,26 | 131,95 | 135,26 | -8,88% | - |
| 07.12.2020 | 133,03 | 148,43 | 131,48 | 148,43 | 12,61% | - |
| 04.12.2020 | 131,76 | 131,80 | 128,31 | 131,80 | 0,49% | - |
| 03.12.2020 | 132,63 | 132,65 | 131,09 | 131,16 | -2,34% | - |
| 02.12.2020 | 134,14 | 134,63 | 132,39 | 134,30 | 0,49% | - |
| 01.12.2020 | 133,75 | 136,80 | 133,66 | 133,66 | 10,45% | - |
| 30.11.2020 | 132,79 | 133,04 | 121,01 | 121,01 | -8,19% | - |
| 27.11.2020 | 130,91 | 133,46 | 121,42 | 131,80 | 2,41% | - |
| 25.11.2020 | 128,59 | 128,88 | 127,94 | 128,71 | 0,39% | - |
| 24.11.2020 | 125,82 | 129,04 | 125,77 | 128,21 | 0,25% | - |
| 23.11.2020 | 128,68 | 128,84 | 126,93 | 127,88 | -1,52% | - |
| 20.11.2020 | 129,38 | 130,36 | 129,16 | 129,85 | 0,52% | - |
| 19.11.2020 | 129,30 | 129,95 | 129,09 | 129,18 | 0,92% | - |
| 18.11.2020 | 129,83 | 130,51 | 127,91 | 128,00 | -0,80% | - |
| 17.11.2020 | 129,76 | 131,11 | 128,70 | 129,02 | 0,25% | - |
| 16.11.2020 | 128,76 | 128,76 | 127,58 | 128,70 | 0,34% | - |
| 13.11.2020 | 127,57 | 128,52 | 126,74 | 128,26 | 1,13% | - |
| 12.11.2020 | 126,76 | 127,79 | 126,05 | 126,83 | 1,31% | - |
| 11.11.2020 | 123,41 | 126,03 | 0,00 | 125,19 | 2,91% | - |
| 10.11.2020 | 120,16 | 123,22 | 0,00 | 121,65 | -1,07% | - |
| 09.11.2020 | 0,00 | 125,14 | 0,00 | 122,96 | -0,50% | - |
| 06.11.2020 | 123,98 | 124,97 | 106,23 | 123,58 | 5,46% | - |
| 05.11.2020 | 117,31 | 117,31 | 117,17 | 117,18 | 0,95% | - |
| 04.11.2020 | 115,28 | 116,87 | 114,49 | 116,08 | 4,19% | - |
| 03.11.2020 | 111,53 | 112,39 | 110,68 | 111,41 | 1,32% | - |
| 02.11.2020 | 0,00 | 110,51 | 0,00 | 109,96 | 0,67% | - |
| 30.10.2020 | 109,16 | 109,63 | 107,59 | 109,22 | -0,64% | - |
| 29.10.2020 | 110,11 | 111,05 | 109,51 | 109,92 | 0,23% | - |
| 28.10.2020 | 111,23 | 111,92 | 109,67 | 109,67 | -2,81% | - |
| 27.10.2020 | 112,84 | 112,85 | 112,82 | 112,83 | 1,05% | - |
| 26.10.2020 | 110,78 | 111,75 | 110,07 | 111,66 | -0,57% | - |
| 23.10.2020 | 111,70 | 112,56 | 110,94 | 112,29 | 0,60% | - |
| 22.10.2020 | 112,53 | 112,92 | 110,90 | 111,63 | -0,75% | - |
| 21.10.2020 | 0,00 | 113,78 | 0,00 | 112,47 | -0,57% | - |
| 20.10.2020 | 113,77 | 114,19 | 112,69 | 113,12 | 0,25% | - |
| 19.10.2020 | 115,01 | 115,01 | 112,13 | 112,84 | -1,87% | - |
| 16.10.2020 | 0,00 | 116,81 | 0,00 | 114,99 | -0,30% | - |
| 15.10.2020 | 115,50 | 115,76 | 114,10 | 115,34 | -1,15% | - |
| 14.10.2020 | 118,64 | 118,87 | 116,47 | 116,68 | -4,05% | - |
| 13.10.2020 | 121,60 | 121,60 | 121,60 | 121,60 | 1,23% | - |
| 12.10.2020 | 117,82 | 121,32 | 117,54 | 120,12 | 2,54% | - |
| 09.10.2020 | 116,12 | 117,53 | 115,61 | 117,15 | 1,51% | - |
| 08.10.2020 | 114,99 | 115,49 | 114,29 | 115,41 | 0,91% | - |
| 07.10.2020 | 113,60 | 114,59 | 113,39 | 114,37 | 1,53% | - |
| 06.10.2020 | 114,14 | 114,48 | 111,86 | 112,65 | -1,92% | - |
| 05.10.2020 | 113,94 | 114,98 | 0,00 | 114,85 | 1,10% | - |