113,438$
-0,16%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 115,54 | 115,86 | 113,07 | 113,62 | -1,18% | 2.455.546,00 |
| 05.08.2026 | 115,47 | 116,92 | 114,88 | 114,98 | -0,70% | 1.700.627,00 |
| 04.08.2026 | 114,18 | 116,14 | 112,49 | 115,79 | 2,01% | 2.557.293,00 |
| 03.08.2026 | 111,75 | 114,10 | 110,43 | 113,51 | 1,57% | 2.494.666,00 |
| 31.07.2026 | 115,13 | 116,07 | 110,25 | 111,75 | -6,31% | 5.188.559,00 |
| 30.07.2026 | 119,50 | 119,88 | 117,73 | 119,28 | 0,34% | 2.540.533,00 |
| 29.07.2026 | 120,07 | 121,50 | 118,61 | 118,87 | -2,31% | 1.891.731,00 |
| 28.07.2026 | 119,52 | 122,00 | 119,19 | 121,68 | 2,07% | 2.919.227,00 |
| 27.07.2026 | 117,85 | 119,40 | 117,08 | 119,21 | 2,33% | 1.234.436,00 |
| 24.07.2026 | 115,50 | 116,91 | 114,96 | 116,50 | 1,35% | 1.432.835,00 |
| 23.07.2026 | 115,24 | 115,56 | 113,88 | 114,95 | -0,91% | 1.045.215,00 |
| 22.07.2026 | 116,94 | 117,79 | 115,64 | 116,01 | -1,36% | 1.339.951,00 |
| 21.07.2026 | 116,50 | 117,96 | 116,24 | 117,61 | 0,96% | 1.914.639,00 |
| 20.07.2026 | 118,00 | 118,00 | 115,96 | 116,49 | -0,73% | 1.608.511,00 |
| 17.07.2026 | 117,51 | 118,46 | 116,33 | 117,35 | -1,28% | 2.144.539,00 |
| 16.07.2026 | 118,58 | 119,97 | 118,58 | 118,87 | 0,24% | 1.732.563,00 |
| 15.07.2026 | 117,91 | 119,74 | 117,76 | 118,58 | 2,16% | 1.693.536,00 |
| 14.07.2026 | 114,40 | 116,49 | 114,27 | 116,07 | 2,13% | 2.186.582,00 |
| 13.07.2026 | 118,55 | 119,06 | 113,06 | 113,65 | -4,13% | 2.795.249,00 |
| 10.07.2026 | 118,98 | 119,90 | 118,43 | 118,55 | 1,28% | 1.785.469,00 |
| 09.07.2026 | 118,01 | 120,12 | 116,83 | 117,05 | -0,77% | 2.922.214,00 |
| 08.07.2026 | 119,77 | 119,77 | 116,11 | 117,96 | -1,83% | 1.952.218,00 |
| 07.07.2026 | 119,96 | 121,17 | 119,42 | 120,16 | 0,87% | 1.758.402,00 |
| 06.07.2026 | 118,51 | 120,42 | 117,78 | 119,12 | 0,48% | 2.109.570,00 |
| 02.07.2026 | 116,39 | 118,64 | 116,39 | 118,55 | 2,10% | 1.450.210,00 |
| 01.07.2026 | 112,97 | 117,54 | 112,97 | 116,11 | 2,13% | 2.185.389,00 |
| 30.06.2026 | 114,37 | 116,59 | 113,14 | 113,69 | -0,60% | 2.928.011,00 |
| 29.06.2026 | 110,11 | 114,55 | 109,86 | 114,38 | 3,73% | 4.035.731,00 |
| 26.06.2026 | 106,46 | 110,73 | 106,15 | 110,27 | 3,70% | 3.831.934,00 |
| 25.06.2026 | 106,14 | 108,48 | 105,85 | 106,34 | 1,08% | 1.772.264,00 |
| 24.06.2026 | 106,05 | 106,53 | 104,40 | 105,20 | -0,75% | 1.881.071,00 |
| 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 |