91,870$
-2,16%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 91,36 | 94,53 | 91,15 | 93,90 | 1,77% | 1.517.175,00 |
| 01.04.2025 | 91,50 | 92,69 | 91,07 | 92,27 | 0,44% | 1.368.693,00 |
| 31.03.2025 | 91,16 | 92,38 | 89,70 | 91,87 | 0,33% | 2.326.753,00 |
| 28.03.2025 | 94,53 | 94,75 | 91,10 | 91,57 | -3,31% | 1.956.970,00 |
| 27.03.2025 | 94,44 | 95,41 | 93,86 | 94,70 | 0,28% | 1.648.789,00 |
| 26.03.2025 | 95,51 | 96,38 | 93,95 | 94,44 | -1,08% | 1.358.867,00 |
| 25.03.2025 | 96,41 | 97,20 | 95,01 | 95,47 | -0,53% | 1.427.041,00 |
| 24.03.2025 | 94,07 | 96,33 | 94,00 | 95,98 | 3,39% | 1.990.701,00 |
| 21.03.2025 | 92,25 | 93,33 | 91,71 | 92,83 | -0,23% | 5.915.262,00 |
| 20.03.2025 | 93,49 | 94,33 | 92,97 | 93,04 | -1,07% | 1.833.455,00 |
| 19.03.2025 | 93,92 | 94,76 | 93,34 | 94,05 | 0,48% | 1.696.845,00 |
| 18.03.2025 | 93,94 | 94,41 | 92,92 | 93,60 | -0,75% | 1.822.537,00 |
| 17.03.2025 | 93,29 | 94,79 | 93,23 | 94,31 | 1,37% | 1.919.496,00 |
| 14.03.2025 | 92,11 | 93,40 | 91,37 | 93,04 | 1,09% | 2.552.335,00 |
| 13.03.2025 | 93,51 | 94,63 | 91,59 | 92,04 | -1,33% | 2.756.740,00 |
| 12.03.2025 | 97,07 | 97,50 | 92,79 | 93,28 | -3,14% | 2.969.463,00 |
| 11.03.2025 | 98,85 | 98,90 | 95,98 | 96,30 | -2,50% | 2.000.321,00 |
| 10.03.2025 | 99,37 | 101,25 | 97,30 | 98,77 | -1,88% | 2.482.927,00 |
| 07.03.2025 | 98,70 | 101,16 | 97,26 | 100,66 | 1,80% | 2.534.352,00 |
| 06.03.2025 | 99,50 | 101,07 | 98,74 | 98,89 | -1,75% | 2.263.438,00 |
| 05.03.2025 | 100,10 | 101,45 | 99,46 | 100,65 | 0,55% | 2.462.328,00 |
| 04.03.2025 | 102,80 | 103,00 | 98,70 | 100,10 | -3,64% | 2.534.308,00 |
| 03.03.2025 | 106,38 | 106,94 | 103,52 | 103,88 | -1,74% | 1.321.715,00 |
| 28.02.2025 | 104,25 | 106,13 | 103,70 | 105,72 | 1,92% | 1.839.677,00 |
| 27.02.2025 | 105,34 | 105,98 | 103,67 | 103,73 | -0,96% | 1.165.480,00 |
| 26.02.2025 | 106,23 | 106,67 | 104,56 | 104,74 | -1,40% | 1.531.339,00 |
| 25.02.2025 | 106,93 | 107,34 | 105,74 | 106,23 | -0,32% | 1.387.528,00 |
| 24.02.2025 | 106,51 | 107,22 | 104,70 | 106,57 | 0,28% | 1.238.208,00 |
| 21.02.2025 | 108,89 | 109,14 | 105,71 | 106,27 | -2,05% | 1.200.098,00 |
| 20.02.2025 | 108,61 | 109,03 | 107,69 | 108,49 | 0,12% | 1.161.206,00 |
| 19.02.2025 | 107,13 | 108,58 | 106,90 | 108,36 | 0,44% | 1.694.915,00 |
| 18.02.2025 | 107,25 | 107,94 | 106,63 | 107,88 | 0,66% | 1.595.802,00 |
| 14.02.2025 | 107,63 | 108,16 | 107,00 | 107,17 | -0,07% | 1.176.176,00 |
| 13.02.2025 | 107,21 | 107,49 | 106,08 | 107,24 | 0,30% | 1.586.438,00 |
| 12.02.2025 | 108,00 | 108,41 | 106,46 | 106,92 | -1,94% | 1.601.688,00 |
| 11.02.2025 | 108,90 | 109,89 | 108,65 | 109,03 | -0,54% | 1.041.005,00 |
| 10.02.2025 | 110,50 | 110,82 | 109,41 | 109,62 | -0,47% | 1.240.612,00 |
| 07.02.2025 | 111,42 | 111,81 | 109,29 | 110,14 | -1,17% | 1.433.743,00 |
| 06.02.2025 | 111,56 | 113,49 | 110,77 | 111,44 | 0,67% | 1.720.270,00 |
| 05.02.2025 | 112,65 | 112,71 | 109,72 | 110,70 | -4,20% | 3.132.479,00 |
| 04.02.2025 | 115,10 | 116,39 | 114,32 | 115,55 | 0,24% | 2.586.471,00 |
| 03.02.2025 | 115,29 | 116,01 | 113,19 | 115,27 | -1,41% | 2.475.609,00 |
| 31.01.2025 | 115,83 | 118,32 | 115,83 | 116,92 | 0,89% | 3.761.394,00 |
| 30.01.2025 | 115,08 | 116,26 | 114,58 | 115,89 | 1,38% | 1.063.358,00 |
| 29.01.2025 | 115,47 | 115,83 | 113,77 | 114,31 | -1,16% | 1.058.959,00 |
| 28.01.2025 | 113,90 | 116,14 | 113,10 | 115,65 | 1,69% | 1.352.717,00 |
| 27.01.2025 | 112,78 | 113,83 | 111,54 | 113,73 | -0,42% | 1.805.772,00 |
| 24.01.2025 | 113,07 | 114,75 | 113,01 | 114,21 | 0,73% | 1.099.000,00 |
| 23.01.2025 | 112,83 | 113,58 | 112,25 | 113,38 | -0,14% | 1.631.304,00 |
| 22.01.2025 | 113,24 | 113,89 | 112,04 | 113,54 | -0,23% | 1.398.542,00 |
| 21.01.2025 | 113,81 | 114,84 | 113,23 | 113,80 | 0,52% | 870.638,00 |
| 17.01.2025 | 113,56 | 113,90 | 112,80 | 113,21 | 0,96% | 1.182.115,00 |
| 16.01.2025 | 113,00 | 113,28 | 111,49 | 112,13 | -1,05% | 1.195.243,00 |
| 15.01.2025 | 114,49 | 115,39 | 112,92 | 113,32 | 1,08% | 1.289.990,00 |
| 14.01.2025 | 111,00 | 112,42 | 110,94 | 112,11 | 1,34% | 1.552.268,00 |
| 13.01.2025 | 107,69 | 110,99 | 107,63 | 110,63 | 1,92% | 2.154.840,00 |
| 10.01.2025 | 111,26 | 111,75 | 108,04 | 108,55 | -3,80% | 2.164.138,00 |
| 08.01.2025 | 112,42 | 112,95 | 111,69 | 112,84 | -0,25% | 1.094.345,00 |
| 07.01.2025 | 114,67 | 115,00 | 112,09 | 113,12 | -1,06% | 1.180.904,00 |
| 06.01.2025 | 115,60 | 116,12 | 114,17 | 114,33 | -0,31% | 1.113.142,00 |
| 03.01.2025 | 114,28 | 114,86 | 113,18 | 114,69 | 1,11% | 750.409,00 |
| 02.01.2025 | 113,68 | 114,64 | 112,85 | 113,43 | 0,30% | 1.128.294,00 |
| 31.12.2024 | 114,50 | 114,70 | 112,47 | 113,09 | -0,68% | 962.933,00 |
| 30.12.2024 | 114,32 | 114,52 | 113,20 | 113,86 | -1,56% | 1.005.262,00 |
| 27.12.2024 | 116,58 | 117,49 | 114,84 | 115,67 | -1,62% | 731.252,00 |
| 26.12.2024 | 116,88 | 117,70 | 116,42 | 117,58 | 0,44% | 558.690,00 |
| 24.12.2024 | 115,26 | 117,14 | 115,26 | 117,07 | 0,86% | 357.386,00 |
| 23.12.2024 | 115,44 | 116,26 | 114,61 | 116,07 | -0,04% | 863.940,00 |
| 20.12.2024 | 112,11 | 116,77 | 112,11 | 116,12 | 2,79% | 4.136.669,00 |
| 19.12.2024 | 114,02 | 114,52 | 112,53 | 112,97 | 0,12% | 1.889.984,00 |
| 18.12.2024 | 117,77 | 118,89 | 112,73 | 112,83 | -4,29% | 2.280.598,00 |
| 17.12.2024 | 118,24 | 119,09 | 117,62 | 117,89 | -1,17% | 1.744.585,00 |
| 16.12.2024 | 119,75 | 120,71 | 118,91 | 119,28 | -0,22% | 1.655.634,00 |
| 13.12.2024 | 119,78 | 119,78 | 118,62 | 119,54 | -1,17% | 1.397.765,00 |
| 12.12.2024 | 121,12 | 121,94 | 120,94 | 120,96 | -0,62% | 1.087.562,00 |
| 11.12.2024 | 123,34 | 123,55 | 121,62 | 121,71 | -1,07% | 1.363.829,00 |
| 10.12.2024 | 123,33 | 124,33 | 122,16 | 123,03 | -0,45% | 1.514.930,00 |
| 09.12.2024 | 124,14 | 125,04 | 123,45 | 123,59 | -0,19% | 1.133.245,00 |
| 06.12.2024 | 124,92 | 125,81 | 123,38 | 123,83 | -0,69% | 1.093.051,00 |
| 05.12.2024 | 124,05 | 124,95 | 123,50 | 124,69 | 1,37% | 1.760.817,00 |
| 04.12.2024 | 123,97 | 124,10 | 122,76 | 123,00 | -0,34% | 1.102.908,00 |
| 03.12.2024 | 124,25 | 124,25 | 121,91 | 123,43 | -0,17% | 1.287.599,00 |
| 02.12.2024 | 124,09 | 124,41 | 123,06 | 123,64 | -0,16% | 1.239.640,00 |
| 29.11.2024 | 124,37 | 124,53 | 122,74 | 123,84 | -0,26% | 779.749,00 |
| 27.11.2024 | 124,83 | 124,83 | 123,23 | 124,16 | 0,17% | 1.117.477,00 |
| 26.11.2024 | 122,56 | 124,31 | 122,04 | 123,95 | 0,80% | 1.307.622,00 |
| 25.11.2024 | 121,12 | 123,29 | 120,78 | 122,97 | 2,61% | 2.175.088,00 |
| 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% | 1.476.953,00 |
| 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 |