165,830$
1,00%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 164,77 | 165,19 | 161,70 | 164,05 | -0,08% | 5.879.335,00 |
| 24.04.2024 | 162,59 | 164,55 | 162,16 | 164,18 | 0,57% | 4.700.296,00 |
| 23.04.2024 | 162,69 | 163,87 | 162,35 | 163,25 | 0,55% | 4.131.937,00 |
| 22.04.2024 | 163,85 | 164,61 | 162,11 | 162,36 | 0,02% | 3.644.904,00 |
| 19.04.2024 | 161,46 | 162,39 | 160,70 | 162,33 | 0,93% | 5.126.132,00 |
| 18.04.2024 | 160,06 | 161,51 | 160,06 | 160,84 | 0,46% | 2.571.167,00 |
| 17.04.2024 | 159,58 | 160,65 | 159,41 | 160,10 | 0,20% | 3.144.557,00 |
| 16.04.2024 | 160,60 | 160,60 | 159,14 | 159,78 | -0,03% | 2.865.888,00 |
| 15.04.2024 | 162,00 | 162,00 | 159,38 | 159,82 | -0,14% | 3.441.346,00 |
| 12.04.2024 | 160,12 | 160,87 | 159,61 | 160,05 | -0,37% | 3.827.460,00 |
| 11.04.2024 | 160,57 | 160,98 | 159,76 | 160,65 | 0,17% | 2.382.767,00 |
| 10.04.2024 | 161,03 | 161,03 | 159,38 | 160,38 | -0,39% | 4.347.816,00 |
| 09.04.2024 | 161,09 | 161,58 | 160,07 | 161,00 | 0,07% | 2.718.621,00 |
| 08.04.2024 | 159,91 | 161,77 | 159,51 | 160,89 | -0,14% | 3.466.046,00 |
| 05.04.2024 | 161,38 | 162,32 | 160,30 | 161,11 | -0,31% | 3.180.581,00 |
| 04.04.2024 | 163,88 | 164,52 | 161,42 | 161,61 | -1,02% | 2.684.727,00 |
| 03.04.2024 | 161,90 | 163,41 | 161,53 | 163,27 | 0,73% | 2.668.187,00 |
| 02.04.2024 | 161,92 | 162,38 | 161,19 | 162,09 | -0,36% | 3.487.938,00 |
| 01.04.2024 | 163,22 | 163,30 | 161,60 | 162,67 | -0,34% | 3.210.143,00 |
| 28.03.2024 | 162,95 | 163,74 | 162,01 | 163,22 | 0,75% | 3.919.848,00 |
| 27.03.2024 | 162,23 | 162,48 | 161,34 | 162,01 | 0,53% | 3.815.041,00 |
| 26.03.2024 | 160,62 | 161,73 | 159,86 | 161,15 | 0,02% | 3.124.299,00 |
| 25.03.2024 | 160,31 | 161,37 | 160,13 | 161,12 | 0,31% | 3.889.394,00 |
| 22.03.2024 | 161,47 | 161,53 | 158,84 | 160,61 | -0,20% | 3.546.447,00 |
| 21.03.2024 | 161,63 | 161,93 | 160,16 | 160,93 | -0,14% | 2.857.199,00 |
| 20.03.2024 | 160,68 | 161,59 | 160,12 | 161,16 | 0,26% | 3.963.987,00 |
| 19.03.2024 | 161,81 | 162,00 | 160,65 | 160,74 | -0,25% | 3.223.282,00 |
| 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 | -0,68% | 9.849.303,00 |
| 14.03.2024 | 163,11 | 163,38 | 161,93 | 162,91 | -0,74% | 3.241.191,00 |
| 13.03.2024 | 164,08 | 164,93 | 163,48 | 164,13 | 0,29% | 2.916.885,00 |
| 12.03.2024 | 164,29 | 164,65 | 163,34 | 163,66 | -0,68% | 3.085.797,00 |
| 11.03.2024 | 164,10 | 165,60 | 163,13 | 164,78 | 0,48% | 3.558.980,00 |
| 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% | 5.943.158,00 |
| 06.03.2024 | 165,80 | 168,13 | 165,80 | 167,40 | 0,90% | 5.298.244,00 |
| 05.03.2024 | 164,41 | 166,77 | 163,57 | 165,90 | 1,57% | 6.242.237,00 |
| 04.03.2024 | 162,69 | 163,79 | 162,34 | 163,34 | -0,02% | 3.546.720,00 |
| 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% | 5.043.742,00 |
| 28.02.2024 | 164,21 | 164,57 | 163,16 | 163,80 | -0,51% | 3.318.892,00 |
| 27.02.2024 | 163,53 | 164,67 | 162,94 | 164,64 | 0,45% | 2.734.347,00 |
| 26.02.2024 | 163,20 | 164,38 | 162,90 | 163,91 | -0,26% | 3.903.533,00 |
| 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% | 3.480.287,00 |
| 21.02.2024 | 162,81 | 164,08 | 162,73 | 164,06 | 1,23% | 3.337.387,00 |
| 20.02.2024 | 161,30 | 163,36 | 161,30 | 162,07 | 1,03% | 3.400.622,00 |
| 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% | 2.878.498,00 |
| 14.02.2024 | 161,72 | 161,99 | 160,91 | 161,33 | -0,10% | 2.889.474,00 |
| 13.02.2024 | 162,14 | 162,91 | 159,98 | 161,49 | -0,17% | 3.592.354,00 |
| 12.02.2024 | 162,14 | 162,37 | 161,10 | 161,76 | -0,27% | 2.683.002,00 |
| 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% | 3.433.356,00 |
| 07.02.2024 | 161,75 | 162,30 | 160,80 | 161,78 | 0,47% | 3.663.446,00 |
| 06.02.2024 | 161,88 | 162,36 | 160,59 | 161,03 | -0,60% | 3.718.813,00 |
| 05.02.2024 | 160,15 | 162,20 | 159,91 | 162,01 | 0,14% | 3.720.665,00 |
| 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% | 5.075.973,00 |
| 31.01.2024 | 162,33 | 162,86 | 160,46 | 161,22 | -0,30% | 4.320.165,00 |
| 30.01.2024 | 162,52 | 163,77 | 161,58 | 161,70 | -0,85% | 6.436.661,00 |
| 29.01.2024 | 161,69 | 163,56 | 159,49 | 163,09 | 0,57% | 5.585.617,00 |
| 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% | 7.360.162,00 |
| 24.01.2024 | 163,52 | 164,65 | 161,87 | 162,00 | -1,06% | 5.716.335,00 |
| 23.01.2024 | 164,95 | 165,79 | 163,45 | 163,74 | -0,39% | 6.156.190,00 |
| 22.01.2024 | 165,30 | 165,75 | 164,26 | 164,38 | -0,47% | 4.633.348,00 |
| 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% | 4.002.721,00 |
| 17.01.2024 | 163,11 | 165,09 | 162,76 | 164,27 | 0,73% | 4.820.208,00 |
| 16.01.2024 | 161,82 | 163,24 | 160,10 | 163,08 | 0,33% | 4.813.386,00 |
| 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% | 3.092.725,00 |
| 10.01.2024 | 163,20 | 163,69 | 161,81 | 163,29 | 0,05% | 3.518.056,00 |
| 09.01.2024 | 163,05 | 163,80 | 161,70 | 163,21 | -0,13% | 3.145.750,00 |
| 08.01.2024 | 163,47 | 163,99 | 162,32 | 163,41 | 0,02% | 4.121.350,00 |
| 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% | 3.053.249,00 |
| 03.01.2024 | 163,00 | 164,50 | 161,87 | 162,08 | 0,10% | 4.591.685,00 |
| 02.01.2024 | 160,33 | 163,00 | 160,33 | 161,92 | 0,99% | 3.899.823,00 |
| 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% | 3.004.335,00 |
| 27.12.2023 | 156,02 | 158,52 | 155,81 | 157,94 | 0,71% | 3.084.338,00 |
| 26.12.2023 | 155,11 | 157,28 | 153,84 | 156,83 | 0,72% | 2.932.086,00 |
| 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% | 3.179.352,00 |
| 20.12.2023 | 156,18 | 156,66 | 154,12 | 154,54 | -0,85% | 2.650.698,00 |
| 19.12.2023 | 156,15 | 156,74 | 155,34 | 155,87 | -0,25% | 2.706.065,00 |
| 18.12.2023 | 156,43 | 157,36 | 155,05 | 156,26 | 0,07% | 3.872.706,00 |
| 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% | 4.892.873,00 |
| 13.12.2023 | 159,95 | 160,33 | 158,54 | 159,48 | -0,60% | 3.951.989,00 |
| 12.12.2023 | 159,81 | 161,19 | 159,02 | 160,44 | 0,99% | 4.870.876,00 |
| 11.12.2023 | 158,05 | 160,23 | 158,00 | 158,87 | 1,58% | 4.191.902,00 |
| 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% | 3.324.137,00 |
| 06.12.2023 | 154,93 | 155,62 | 153,69 | 155,51 | 0,98% | 4.360.416,00 |
| 05.12.2023 | 152,85 | 154,53 | 151,98 | 154,00 | 0,79% | 3.551.024,00 |
| 04.12.2023 | 151,43 | 153,43 | 151,38 | 152,79 | 0,35% | 3.227.650,00 |
| 01.12.2023 | 150,29 | 152,84 | 150,29 | 152,25 | 1,21% | 4.391.249,00 |