105,170$
-0,78%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 106,05 | 106,53 | 104,40 | 105,20 | -0,75% | 1.873.262,00 |
| 23.06.2026 | 107,20 | 107,90 | 105,90 | 106,00 | -1,84% | 2.130.384,00 |
| 22.06.2026 | 108,00 | 109,58 | 107,71 | 107,99 | 0,52% | 2.434.157,00 |
| 19.06.2026 | 107,40 | 107,50 | 107,37 | 107,43 | -0,20% | - |
| 18.06.2026 | 109,09 | 109,33 | 106,76 | 107,65 | -0,43% | 4.637.888,00 |
| 17.06.2026 | 108,30 | 109,64 | 107,78 | 108,12 | -0,75% | 2.407.755,00 |
| 16.06.2026 | 109,42 | 110,00 | 108,57 | 108,94 | 0,30% | 1.521.838,00 |
| 15.06.2026 | 109,62 | 110,85 | 108,48 | 108,61 | -0,94% | 2.013.171,00 |
| 12.06.2026 | 109,10 | 110,51 | 108,75 | 109,64 | 1,27% | 2.021.299,00 |
| 11.06.2026 | 106,89 | 108,32 | 105,76 | 108,27 | 1,73% | 2.155.701,00 |
| 10.06.2026 | 106,18 | 109,10 | 105,29 | 106,43 | 0,49% | 2.988.624,00 |
| 09.06.2026 | 106,25 | 107,56 | 104,60 | 105,91 | 0,44% | 1.834.172,00 |
| 08.06.2026 | 105,97 | 106,52 | 105,08 | 105,45 | -0,51% | 1.690.362,00 |
| 05.06.2026 | 106,52 | 107,23 | 105,24 | 105,99 | -0,91% | 1.482.942,00 |
| 04.06.2026 | 105,04 | 108,20 | 104,58 | 106,96 | 2,84% | 1.554.524,00 |
| 03.06.2026 | 103,00 | 104,14 | 101,64 | 104,01 | -0,29% | 2.182.805,00 |
| 02.06.2026 | 104,24 | 105,29 | 103,77 | 104,31 | 0,38% | 1.543.175,00 |
| 01.06.2026 | 103,86 | 105,67 | 103,43 | 103,92 | -0,58% | 2.509.037,00 |
| 29.05.2026 | 103,31 | 105,95 | 103,26 | 104,53 | 0,95% | 4.242.835,00 |
| 28.05.2026 | 103,80 | 104,23 | 102,99 | 103,55 | -0,91% | 1.617.094,00 |
| 27.05.2026 | 104,17 | 105,29 | 103,67 | 104,50 | 0,65% | 1.277.267,00 |
| 26.05.2026 | 104,07 | 104,48 | 103,25 | 103,82 | 0,42% | 1.260.943,00 |
| 22.05.2026 | 102,55 | 103,64 | 102,04 | 103,39 | 1,41% | 2.006.052,00 |
| 21.05.2026 | 101,44 | 102,13 | 100,50 | 101,95 | 0,12% | 1.340.447,00 |
| 20.05.2026 | 102,17 | 103,09 | 100,87 | 101,83 | 0,11% | 1.604.277,00 |
| 19.05.2026 | 101,70 | 102,48 | 100,74 | 101,72 | -0,64% | 1.731.850,00 |
| 18.05.2026 | 101,31 | 102,63 | 100,82 | 102,38 | 0,36% | 1.677.318,00 |
| 15.05.2026 | 101,90 | 102,59 | 101,21 | 102,01 | -0,39% | 2.047.092,00 |
| 14.05.2026 | 103,67 | 103,99 | 102,14 | 102,41 | -0,58% | 2.075.067,00 |
| 13.05.2026 | 102,66 | 104,11 | 101,66 | 103,01 | 0,17% | 2.611.568,00 |
| 12.05.2026 | 103,96 | 104,13 | 100,70 | 102,84 | -1,82% | 2.865.637,00 |
| 11.05.2026 | 105,29 | 105,71 | 104,55 | 104,75 | -0,55% | 1.401.313,00 |
| 08.05.2026 | 104,02 | 105,57 | 102,31 | 105,33 | 1,68% | 1.506.095,00 |
| 07.05.2026 | 105,48 | 106,30 | 102,71 | 103,59 | -2,39% | 2.123.145,00 |
| 06.05.2026 | 104,88 | 106,93 | 104,53 | 106,13 | 1,94% | 2.120.080,00 |
| 05.05.2026 | 103,24 | 104,44 | 101,78 | 104,11 | 1,00% | 1.887.991,00 |
| 04.05.2026 | 102,78 | 103,81 | 102,04 | 103,08 | -0,33% | 1.783.838,00 |
| 01.05.2026 | 103,75 | 104,14 | 102,27 | 103,42 | 0,52% | 2.252.197,00 |
| 30.04.2026 | 101,30 | 103,28 | 99,79 | 102,88 | 2,40% | 4.390.303,00 |
| 29.04.2026 | 100,26 | 101,35 | 99,58 | 100,47 | -0,30% | 2.550.206,00 |
| 28.04.2026 | 101,74 | 101,87 | 100,09 | 100,77 | -0,58% | 2.327.407,00 |
| 27.04.2026 | 98,86 | 101,65 | 98,86 | 101,36 | 2,32% | 1.965.056,00 |
| 24.04.2026 | 99,50 | 99,89 | 98,73 | 99,06 | -0,43% | 1.518.882,00 |
| 23.04.2026 | 100,07 | 100,58 | 98,65 | 99,49 | -0,75% | 2.198.292,00 |
| 22.04.2026 | 99,92 | 100,81 | 98,90 | 100,24 | 1,11% | 1.653.888,00 |
| 21.04.2026 | 98,36 | 100,17 | 98,12 | 99,14 | 1,06% | 2.789.730,00 |
| 20.04.2026 | 96,65 | 98,24 | 96,53 | 98,10 | 1,15% | 1.621.289,00 |
| 17.04.2026 | 96,25 | 97,97 | 96,03 | 96,98 | 1,28% | 2.109.977,00 |
| 16.04.2026 | 96,29 | 96,64 | 95,07 | 95,75 | -0,37% | 1.345.541,00 |
| 15.04.2026 | 96,22 | 96,92 | 95,50 | 96,11 | 0,28% | 1.540.449,00 |
| 14.04.2026 | 94,91 | 96,34 | 94,56 | 95,84 | 1,56% | 1.851.813,00 |
| 13.04.2026 | 91,54 | 94,45 | 91,24 | 94,37 | 3,15% | 2.017.271,00 |
| 10.04.2026 | 92,16 | 93,30 | 91,44 | 91,49 | -0,73% | 1.658.101,00 |
| 09.04.2026 | 91,33 | 92,55 | 90,76 | 92,16 | 0,38% | 2.134.735,00 |
| 08.04.2026 | 91,37 | 92,39 | 90,75 | 91,81 | 2,90% | 2.268.968,00 |
| 07.04.2026 | 89,13 | 89,60 | 87,59 | 89,22 | -0,12% | 2.927.019,00 |
| 06.04.2026 | 90,04 | 90,37 | 89,13 | 89,33 | -0,93% | 1.907.817,00 |
| 02.04.2026 | 88,50 | 90,91 | 87,75 | 90,17 | 0,33% | 2.107.026,00 |
| 01.04.2026 | 90,38 | 91,25 | 89,65 | 89,87 | -0,30% | 2.538.855,00 |
| 31.03.2026 | 90,17 | 91,37 | 89,18 | 90,14 | 1,25% | 3.203.946,00 |
| 30.03.2026 | 89,45 | 90,39 | 88,61 | 89,03 | 0,66% | 3.014.256,00 |
| 27.03.2026 | 89,61 | 90,25 | 88,21 | 88,45 | -1,97% | 2.916.725,00 |
| 26.03.2026 | 89,39 | 90,88 | 89,02 | 90,23 | 0,73% | 3.010.462,00 |
| 25.03.2026 | 89,94 | 90,57 | 88,43 | 89,58 | 0,88% | 2.626.826,00 |
| 24.03.2026 | 87,12 | 89,11 | 86,69 | 88,80 | 0,93% | 2.563.296,00 |
| 23.03.2026 | 87,60 | 88,78 | 86,73 | 87,98 | 2,08% | 2.212.759,00 |
| 20.03.2026 | 86,95 | 87,46 | 85,22 | 86,19 | -1,03% | 9.438.661,00 |
| 19.03.2026 | 86,95 | 88,05 | 86,33 | 87,09 | -0,48% | 2.483.387,00 |
| 18.03.2026 | 87,45 | 88,88 | 87,43 | 87,51 | -1,00% | 2.479.701,00 |
| 17.03.2026 | 88,36 | 89,60 | 87,91 | 88,39 | 1,16% | 2.496.044,00 |
| 16.03.2026 | 88,14 | 88,64 | 87,14 | 87,38 | -1,37% | 2.311.380,00 |
| 13.03.2026 | 89,01 | 89,92 | 88,53 | 88,59 | 0,77% | 2.332.732,00 |
| 12.03.2026 | 88,09 | 89,29 | 87,71 | 87,91 | -1,59% | 2.527.654,00 |
| 11.03.2026 | 89,18 | 89,90 | 87,69 | 89,33 | 0,21% | 2.370.739,00 |
| 10.03.2026 | 90,67 | 90,91 | 89,03 | 89,14 | -1,56% | 2.415.638,00 |
| 09.03.2026 | 88,67 | 91,10 | 86,94 | 90,55 | 0,17% | 2.449.418,00 |
| 06.03.2026 | 90,67 | 90,84 | 88,90 | 90,40 | -1,78% | 2.086.392,00 |
| 05.03.2026 | 91,60 | 93,05 | 91,23 | 92,04 | 0,05% | 1.931.226,00 |
| 04.03.2026 | 94,02 | 94,06 | 91,93 | 91,99 | -1,53% | 2.491.466,00 |
| 03.03.2026 | 93,03 | 94,31 | 92,33 | 93,42 | -1,58% | 2.261.680,00 |
| 02.03.2026 | 93,34 | 95,81 | 93,00 | 94,92 | 0,31% | 1.493.414,00 |
| 27.02.2026 | 95,11 | 95,38 | 93,44 | 94,63 | -1,90% | 3.102.241,00 |
| 26.02.2026 | 96,00 | 96,90 | 95,25 | 96,46 | 1,25% | 1.587.951,00 |
| 25.02.2026 | 94,90 | 95,74 | 94,39 | 95,27 | 0,50% | 1.359.886,00 |
| 24.02.2026 | 92,94 | 95,00 | 92,40 | 94,80 | 1,87% | 2.057.568,00 |
| 23.02.2026 | 94,84 | 95,07 | 92,20 | 93,06 | -2,43% | 2.376.588,00 |
| 20.02.2026 | 94,14 | 95,76 | 93,20 | 95,38 | 1,08% | 1.329.058,00 |
| 19.02.2026 | 94,07 | 94,48 | 93,08 | 94,36 | -0,60% | 1.187.162,00 |
| 18.02.2026 | 94,27 | 95,64 | 93,71 | 94,93 | 1,19% | 1.683.979,00 |
| 17.02.2026 | 94,13 | 94,55 | 92,75 | 93,81 | 0,05% | 2.237.121,00 |
| 13.02.2026 | 93,16 | 94,06 | 92,18 | 93,76 | 0,64% | 2.668.504,00 |
| 12.02.2026 | 94,02 | 95,14 | 92,67 | 93,16 | -0,67% | 3.388.773,00 |
| 11.02.2026 | 96,19 | 96,31 | 93,67 | 93,79 | -2,95% | 2.332.988,00 |
| 10.02.2026 | 95,95 | 97,67 | 95,75 | 96,64 | 0,87% | 2.301.442,00 |
| 09.02.2026 | 94,34 | 96,64 | 94,00 | 95,81 | 1,30% | 2.587.989,00 |
| 06.02.2026 | 93,77 | 95,22 | 92,77 | 94,58 | 2,78% | 3.272.911,00 |
| 05.02.2026 | 96,18 | 96,55 | 91,70 | 92,02 | -5,15% | 3.357.054,00 |
| 04.02.2026 | 97,85 | 99,00 | 93,00 | 97,02 | -5,49% | 5.509.687,00 |
| 03.02.2026 | 106,49 | 107,21 | 100,90 | 102,66 | -3,74% | 3.898.677,00 |
| 02.02.2026 | 105,25 | 106,95 | 104,70 | 106,65 | 0,92% | 2.001.814,00 |