174,909$
2,47%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 170,09 | 175,28 | 169,76 | 174,96 | 2,50% | 8.684.300,00 |
| 30.05.2024 | 169,17 | 171,07 | 168,47 | 170,70 | 1,05% | 6.210.388,00 |
| 29.05.2024 | 167,61 | 169,11 | 167,13 | 168,93 | 0,96% | 6.165.992,00 |
| 28.05.2024 | 165,54 | 168,71 | 165,37 | 167,32 | 0,80% | 5.729.510,00 |
| 24.05.2024 | 165,21 | 166,20 | 164,76 | 166,00 | 0,62% | 3.722.101,00 |
| 23.05.2024 | 164,38 | 165,60 | 164,21 | 164,97 | -0,32% | 3.629.188,00 |
| 22.05.2024 | 163,67 | 165,87 | 163,26 | 165,50 | 0,69% | 4.197.869,00 |
| 21.05.2024 | 164,32 | 164,73 | 163,65 | 164,36 | 0,28% | 3.218.003,00 |
| 20.05.2024 | 164,07 | 164,20 | 163,15 | 163,90 | -0,06% | 2.983.464,00 |
| 17.05.2024 | 163,11 | 164,00 | 162,56 | 164,00 | 0,26% | 2.921.432,00 |
| 16.05.2024 | 162,88 | 163,68 | 162,15 | 163,58 | 0,55% | 3.217.682,00 |
| 15.05.2024 | 162,98 | 164,04 | 162,51 | 162,68 | 0,17% | 4.647.397,00 |
| 14.05.2024 | 163,95 | 164,50 | 161,72 | 162,41 | -0,58% | 4.657.221,00 |
| 13.05.2024 | 164,99 | 164,99 | 162,72 | 163,35 | -0,52% | 3.686.265,00 |
| 10.05.2024 | 164,41 | 164,94 | 163,53 | 164,20 | -0,31% | 3.084.768,00 |
| 09.05.2024 | 163,25 | 164,72 | 162,49 | 164,71 | 1,15% | 4.774.719,00 |
| 08.05.2024 | 162,50 | 164,09 | 162,25 | 162,83 | 0,38% | 5.106.060,00 |
| 07.05.2024 | 162,75 | 162,81 | 161,61 | 162,21 | -0,10% | 4.611.442,00 |
| 06.05.2024 | 164,19 | 164,85 | 161,81 | 162,38 | -1,35% | 6.022.396,00 |
| 03.05.2024 | 164,91 | 165,24 | 163,56 | 164,60 | -0,19% | 4.274.939,00 |
| 02.05.2024 | 166,31 | 166,31 | 164,52 | 164,91 | -0,35% | 3.449.779,00 |
| 01.05.2024 | 164,50 | 166,50 | 163,99 | 165,48 | 0,80% | 6.020.785,00 |
| 30.04.2024 | 164,25 | 164,45 | 163,07 | 164,17 | -0,05% | 4.122.375,00 |
| 29.04.2024 | 163,78 | 164,70 | 163,21 | 164,25 | 0,18% | 3.451.380,00 |
| 26.04.2024 | 162,21 | 164,17 | 160,62 | 163,96 | -0,05% | 7.969.001,00 |
| 25.04.2024 | 164,77 | 165,19 | 161,70 | 164,05 | -0,08% | 5.817.308,00 |
| 24.04.2024 | 162,59 | 164,55 | 162,16 | 164,18 | 0,57% | 4.713.665,00 |
| 23.04.2024 | 162,69 | 163,87 | 162,35 | 163,25 | 0,55% | 4.165.099,00 |
| 22.04.2024 | 163,85 | 164,61 | 162,11 | 162,36 | 0,02% | 3.701.913,00 |
| 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% | 3.246.647,00 |
| 17.04.2024 | 159,58 | 160,65 | 159,41 | 160,10 | 0,20% | 4.098.387,00 |
| 16.04.2024 | 160,60 | 160,60 | 159,14 | 159,78 | -0,03% | 3.810.580,00 |
| 15.04.2024 | 162,00 | 162,00 | 159,38 | 159,82 | -0,14% | 4.494.553,00 |
| 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% | 4.790.865,00 |
| 10.04.2024 | 161,03 | 161,03 | 159,38 | 160,38 | -0,39% | 4.438.913,00 |
| 09.04.2024 | 161,09 | 161,58 | 160,07 | 161,00 | 0,07% | 3.359.032,00 |
| 08.04.2024 | 159,91 | 161,77 | 159,51 | 160,89 | -0,14% | 4.012.106,00 |
| 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% | 3.331.610,00 |
| 03.04.2024 | 161,90 | 163,41 | 161,53 | 163,27 | 0,73% | 3.245.851,00 |
| 02.04.2024 | 161,92 | 162,38 | 161,19 | 162,09 | -0,36% | 4.125.053,00 |
| 01.04.2024 | 163,22 | 163,30 | 161,60 | 162,67 | -0,34% | 3.256.792,00 |
| 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 | 0,56% | 4.479.809,00 |
| 26.03.2024 | 160,62 | 161,73 | 159,86 | 161,10 | -0,01% | 4.195.918,00 |
| 25.03.2024 | 160,31 | 161,37 | 160,13 | 161,12 | 0,31% | 4.183.849,00 |
| 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% | 3.312.437,00 |
| 20.03.2024 | 160,68 | 161,59 | 160,12 | 161,16 | 0,26% | 4.007.698,00 |
| 19.03.2024 | 161,81 | 162,00 | 160,65 | 160,74 | -0,25% | 3.232.984,00 |
| 18.03.2024 | 161,88 | 162,02 | 159,37 | 161,15 | -0,41% | 4.802.956,00 |
| 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 |