119,878$
1,44%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,45 | 120,00 | 118,14 | 119,84 | 1,40% | 1.352.931,00 |
| 21.11.2024 | 118,19 | 118,85 | 116,89 | 118,18 | 0,56% | 1.283.099,00 |
| 20.11.2024 | 117,74 | 117,85 | 116,08 | 117,52 | -0,36% | 1.150.576,00 |
| 19.11.2024 | 117,13 | 118,21 | 116,57 | 117,95 | -0,60% | 1.257.083,00 |
| 18.11.2024 | 119,00 | 119,12 | 118,05 | 118,66 | -0,09% | 1.142.602,00 |
| 15.11.2024 | 119,80 | 120,65 | 118,42 | 118,77 | -0,86% | 1.319.129,00 |
| 14.11.2024 | 118,31 | 120,76 | 118,25 | 119,80 | 1,11% | 2.279.048,00 |
| 13.11.2024 | 118,17 | 120,18 | 118,17 | 118,49 | 0,36% | 1.097.987,00 |
| 12.11.2024 | 117,73 | 119,42 | 117,40 | 118,07 | 0,12% | 1.227.680,00 |
| 11.11.2024 | 119,20 | 119,33 | 117,82 | 117,93 | 0,26% | 944.166,00 |
| 08.11.2024 | 119,49 | 119,69 | 117,48 | 117,62 | -2,03% | 1.383.414,00 |
| 07.11.2024 | 121,14 | 121,14 | 119,59 | 120,06 | -1,03% | 1.351.561,00 |
| 06.11.2024 | 122,01 | 122,23 | 119,55 | 121,31 | 5,93% | 2.588.829,00 |
| 05.11.2024 | 112,70 | 114,55 | 111,77 | 114,52 | 1,80% | 1.159.534,00 |
| 04.11.2024 | 111,98 | 114,83 | 111,12 | 112,49 | 0,38% | 1.907.132,00 |
| 01.11.2024 | 109,12 | 113,20 | 108,62 | 112,06 | 2,00% | 1.739.074,00 |
| 31.10.2024 | 111,46 | 111,46 | 109,27 | 109,86 | -1,74% | 2.578.420,00 |
| 30.10.2024 | 111,84 | 113,83 | 111,71 | 111,81 | -0,51% | 1.135.565,00 |
| 29.10.2024 | 111,63 | 112,63 | 111,35 | 112,38 | -0,02% | 1.071.041,00 |
| 28.10.2024 | 112,49 | 112,79 | 110,93 | 112,40 | 0,96% | 970.646,00 |
| 25.10.2024 | 112,37 | 113,02 | 111,00 | 111,33 | -0,61% | 863.146,00 |
| 24.10.2024 | 110,83 | 112,64 | 110,59 | 112,01 | 2,26% | 1.079.126,00 |
| 23.10.2024 | 112,56 | 112,95 | 109,05 | 109,53 | -3,00% | 1.335.160,00 |
| 22.10.2024 | 113,82 | 114,02 | 112,91 | 112,92 | -0,96% | 689.770,00 |
| 21.10.2024 | 114,97 | 115,01 | 113,80 | 114,01 | -1,40% | 1.032.652,00 |
| 18.10.2024 | 113,23 | 115,97 | 112,88 | 115,63 | 2,14% | 1.765.058,00 |
| 17.10.2024 | 112,28 | 113,30 | 111,38 | 113,21 | 1,46% | 1.674.924,00 |
| 16.10.2024 | 110,16 | 111,68 | 110,03 | 111,58 | 1,94% | 1.307.115,00 |
| 15.10.2024 | 110,07 | 111,27 | 109,31 | 109,46 | -0,20% | 898.870,00 |
| 14.10.2024 | 109,01 | 109,76 | 108,21 | 109,68 | 0,64% | 910.988,00 |
| 11.10.2024 | 108,29 | 110,44 | 108,17 | 108,98 | 0,91% | 1.072.497,00 |
| 10.10.2024 | 107,28 | 108,29 | 106,43 | 108,00 | 0,54% | 1.168.226,00 |
| 09.10.2024 | 106,44 | 107,52 | 106,00 | 107,42 | 0,77% | 1.292.951,00 |
| 08.10.2024 | 106,72 | 107,18 | 106,21 | 106,60 | -0,07% | 785.228,00 |
| 07.10.2024 | 108,20 | 108,31 | 106,14 | 106,67 | -1,66% | 1.089.012,00 |
| 04.10.2024 | 107,94 | 108,56 | 106,97 | 108,47 | 1,90% | 739.131,00 |
| 03.10.2024 | 106,75 | 106,90 | 105,78 | 106,45 | -0,83% | 967.729,00 |
| 02.10.2024 | 107,01 | 108,13 | 106,83 | 107,34 | 0,23% | 662.216,00 |
| 01.10.2024 | 108,27 | 108,64 | 106,70 | 107,09 | -1,69% | 955.447,00 |
| 30.09.2024 | 109,25 | 109,47 | 107,88 | 108,93 | -0,53% | 978.337,00 |
| 27.09.2024 | 110,22 | 110,31 | 109,26 | 109,51 | 0,11% | 854.154,00 |
| 26.09.2024 | 109,01 | 109,85 | 108,51 | 109,39 | 1,80% | 1.236.700,00 |
| 25.09.2024 | 109,65 | 109,79 | 107,34 | 107,46 | -1,84% | 1.050.636,00 |
| 24.09.2024 | 108,61 | 109,65 | 108,08 | 109,47 | 1,27% | 861.525,00 |
| 23.09.2024 | 108,63 | 109,26 | 107,76 | 108,10 | -0,18% | 907.937,00 |
| 20.09.2024 | 110,46 | 110,55 | 107,50 | 108,29 | -2,08% | 2.665.396,00 |
| 19.09.2024 | 109,91 | 111,04 | 109,48 | 110,59 | 2,28% | 1.163.780,00 |
| 18.09.2024 | 108,15 | 109,91 | 107,88 | 108,13 | 0,19% | 867.208,00 |
| 17.09.2024 | 106,18 | 108,15 | 106,18 | 107,92 | 1,94% | 1.096.554,00 |
| 16.09.2024 | 104,87 | 106,14 | 104,46 | 105,87 | 1,25% | 1.303.347,00 |
| 13.09.2024 | 104,39 | 105,07 | 104,25 | 104,56 | -0,29% | 1.147.852,00 |
| 12.09.2024 | 104,39 | 105,11 | 102,63 | 104,86 | 0,78% | 1.371.091,00 |
| 11.09.2024 | 103,48 | 104,26 | 101,36 | 104,05 | 0,30% | 1.381.545,00 |
| 10.09.2024 | 103,73 | 103,83 | 102,03 | 103,74 | 0,19% | 1.072.930,00 |
| 09.09.2024 | 102,93 | 103,83 | 102,22 | 103,54 | 1,82% | 1.222.273,00 |
| 06.09.2024 | 103,96 | 105,30 | 101,00 | 101,69 | -2,32% | 1.320.882,00 |
| 05.09.2024 | 104,91 | 105,08 | 103,28 | 104,11 | -0,49% | 776.533,00 |
| 04.09.2024 | 104,15 | 105,20 | 103,86 | 104,62 | 0,13% | 1.077.764,00 |
| 03.09.2024 | 105,15 | 106,08 | 104,11 | 104,48 | -1,47% | 1.421.035,00 |
| 30.08.2024 | 105,53 | 106,20 | 104,35 | 106,04 | 1,03% | 1.832.001,00 |
| 29.08.2024 | 108,41 | 109,30 | 104,81 | 104,96 | -2,37% | 2.070.340,00 |
| 28.08.2024 | 107,62 | 108,65 | 107,07 | 107,51 | -0,36% | 750.998,00 |
| 27.08.2024 | 108,81 | 108,83 | 107,62 | 107,90 | -1,26% | 784.513,00 |
| 26.08.2024 | 110,60 | 110,80 | 108,81 | 109,28 | -0,31% | 954.947,00 |
| 23.08.2024 | 109,99 | 111,19 | 109,31 | 109,62 | 0,38% | 732.690,00 |
| 22.08.2024 | 109,71 | 109,91 | 108,62 | 109,21 | -0,31% | 704.467,00 |
| 21.08.2024 | 108,67 | 109,71 | 107,58 | 109,55 | 0,96% | 671.949,00 |
| 20.08.2024 | 109,19 | 109,50 | 108,41 | 108,51 | -0,82% | 627.170,00 |
| 19.08.2024 | 108,86 | 109,55 | 107,74 | 109,41 | 0,58% | 790.021,00 |
| 16.08.2024 | 108,23 | 108,95 | 107,31 | 108,78 | 0,48% | 828.524,00 |
| 15.08.2024 | 107,37 | 108,55 | 107,05 | 108,26 | 2,20% | 806.473,00 |
| 14.08.2024 | 105,83 | 106,39 | 105,48 | 105,93 | 0,47% | 802.189,00 |
| 13.08.2024 | 105,56 | 105,56 | 104,43 | 105,43 | 0,75% | 689.205,00 |
| 12.08.2024 | 105,72 | 105,90 | 104,42 | 104,64 | -0,67% | 1.262.137,00 |
| 09.08.2024 | 104,85 | 105,87 | 104,42 | 105,35 | 0,47% | 682.992,00 |
| 08.08.2024 | 104,36 | 105,19 | 104,01 | 104,86 | 1,97% | 859.876,00 |
| 07.08.2024 | 105,87 | 106,19 | 102,70 | 102,83 | -1,02% | 1.072.802,00 |
| 06.08.2024 | 103,37 | 105,61 | 103,08 | 103,89 | 0,71% | 1.180.174,00 |
| 05.08.2024 | 103,80 | 104,95 | 100,49 | 103,16 | -3,11% | 2.308.241,00 |
| 02.08.2024 | 110,00 | 110,14 | 105,66 | 106,47 | -4,96% | 1.987.838,00 |
| 01.08.2024 | 113,93 | 114,48 | 111,11 | 112,03 | -1,91% | 1.283.825,00 |
| 31.07.2024 | 113,38 | 115,33 | 113,38 | 114,21 | 1,38% | 2.012.877,00 |
| 30.07.2024 | 113,80 | 115,02 | 112,60 | 112,66 | -0,39% | 1.207.139,00 |
| 29.07.2024 | 111,78 | 113,22 | 110,32 | 113,10 | 0,91% | 1.910.553,00 |
| 26.07.2024 | 113,21 | 113,38 | 109,54 | 112,08 | -2,95% | 1.972.652,00 |
| 25.07.2024 | 115,00 | 117,71 | 114,19 | 115,49 | 0,96% | 1.391.410,00 |
| 24.07.2024 | 116,62 | 117,48 | 113,89 | 114,39 | -2,24% | 1.383.717,00 |
| 23.07.2024 | 115,69 | 117,46 | 115,11 | 117,01 | 0,90% | 921.755,00 |
| 22.07.2024 | 115,69 | 116,35 | 114,54 | 115,97 | 1,03% | 814.993,00 |
| 19.07.2024 | 116,84 | 116,84 | 114,60 | 114,79 | -1,60% | 820.770,00 |
| 18.07.2024 | 117,76 | 120,08 | 116,32 | 116,66 | -1,24% | 835.501,00 |
| 17.07.2024 | 120,38 | 121,05 | 117,98 | 118,12 | -2,18% | 1.280.992,00 |
| 16.07.2024 | 119,12 | 121,17 | 118,84 | 120,75 | 1,69% | 972.964,00 |
| 15.07.2024 | 118,40 | 119,67 | 118,22 | 118,74 | 0,61% | 894.845,00 |
| 12.07.2024 | 118,04 | 118,77 | 117,41 | 118,02 | 0,71% | 797.537,00 |
| 11.07.2024 | 117,57 | 119,01 | 116,79 | 117,19 | 0,96% | 843.280,00 |
| 10.07.2024 | 114,85 | 116,14 | 114,60 | 116,08 | 1,41% | 623.758,00 |
| 09.07.2024 | 114,68 | 115,18 | 114,12 | 114,47 | -0,17% | 904.878,00 |
| 08.07.2024 | 115,01 | 115,51 | 114,03 | 114,67 | -0,10% | 727.155,00 |
| 05.07.2024 | 115,29 | 115,29 | 114,08 | 114,79 | -0,85% | 853.886,00 |