55,815$
-2,20%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,40 | 55,97 | 53,78 | 55,84 | -2,09% | 1.328.442,00 |
| 31.07.2025 | 58,45 | 58,89 | 56,91 | 57,03 | -2,41% | 1.996.094,00 |
| 30.07.2025 | 58,99 | 59,48 | 57,99 | 58,44 | 0,24% | 1.310.939,00 |
| 29.07.2025 | 58,32 | 58,84 | 57,61 | 58,30 | -0,02% | 960.083,00 |
| 28.07.2025 | 59,07 | 59,08 | 58,29 | 58,31 | -0,15% | 1.619.366,00 |
| 25.07.2025 | 58,11 | 58,52 | 56,99 | 58,40 | 1,44% | 859.492,00 |
| 24.07.2025 | 56,64 | 58,63 | 56,59 | 57,57 | 2,31% | 2.765.042,00 |
| 23.07.2025 | 55,51 | 56,38 | 54,54 | 56,27 | 2,31% | 1.255.261,00 |
| 22.07.2025 | 55,09 | 55,54 | 54,36 | 55,00 | -0,51% | 2.104.847,00 |
| 21.07.2025 | 56,32 | 56,92 | 55,23 | 55,28 | -1,44% | 1.500.996,00 |
| 18.07.2025 | 56,88 | 57,25 | 56,00 | 56,09 | -1,06% | 1.964.999,00 |
| 17.07.2025 | 56,28 | 58,16 | 56,25 | 56,69 | 0,59% | 2.458.994,00 |
| 16.07.2025 | 54,88 | 56,44 | 54,50 | 56,36 | 3,97% | 3.137.272,00 |
| 15.07.2025 | 56,05 | 56,09 | 54,19 | 54,21 | -2,78% | 1.090.042,00 |
| 14.07.2025 | 55,45 | 55,83 | 54,70 | 55,76 | 0,22% | 917.840,00 |
| 11.07.2025 | 55,55 | 56,10 | 55,29 | 55,64 | -0,63% | 1.384.019,00 |
| 10.07.2025 | 54,34 | 56,47 | 54,16 | 55,99 | 3,30% | 2.126.742,00 |
| 09.07.2025 | 53,66 | 54,78 | 53,66 | 54,20 | 1,33% | 1.422.182,00 |
| 08.07.2025 | 53,27 | 53,98 | 53,00 | 53,49 | 0,94% | 1.423.520,00 |
| 07.07.2025 | 53,65 | 54,11 | 52,54 | 52,99 | -2,00% | 1.519.770,00 |
| 03.07.2025 | 54,16 | 54,76 | 53,77 | 54,07 | 0,69% | 1.399.694,00 |
| 02.07.2025 | 53,17 | 53,89 | 52,67 | 53,70 | 1,59% | 1.341.817,00 |
| 01.07.2025 | 52,01 | 53,36 | 51,83 | 52,86 | 0,82% | 1.227.184,00 |
| 30.06.2025 | 53,45 | 53,58 | 52,19 | 52,43 | -1,24% | 1.522.733,00 |
| 27.06.2025 | 53,06 | 54,27 | 52,60 | 53,09 | 0,51% | 5.535.042,00 |
| 26.06.2025 | 52,04 | 52,89 | 51,95 | 52,82 | 1,56% | 1.791.508,00 |
| 25.06.2025 | 52,91 | 52,91 | 51,41 | 52,01 | -0,21% | 1.468.245,00 |
| 24.06.2025 | 51,37 | 53,02 | 51,37 | 52,12 | 2,82% | 1.881.815,00 |
| 23.06.2025 | 50,15 | 50,89 | 48,75 | 50,69 | 0,29% | 1.088.606,00 |
| 20.06.2025 | 51,11 | 51,11 | 50,18 | 50,55 | 1,23% | 2.309.128,00 |
| 18.06.2025 | 48,67 | 50,76 | 48,67 | 49,93 | 2,21% | 1.385.684,00 |
| 17.06.2025 | 49,50 | 50,01 | 48,79 | 48,85 | -2,59% | 889.623,00 |
| 16.06.2025 | 50,36 | 51,56 | 50,15 | 50,15 | 0,66% | 1.629.161,00 |
| 13.06.2025 | 51,19 | 51,40 | 49,55 | 49,82 | -3,82% | 1.642.874,00 |
| 12.06.2025 | 50,42 | 51,87 | 50,09 | 51,80 | 0,97% | 1.735.295,00 |
| 11.06.2025 | 50,21 | 51,62 | 49,82 | 51,30 | 2,74% | 1.550.665,00 |
| 10.06.2025 | 50,40 | 50,88 | 49,17 | 49,93 | -0,93% | 1.782.750,00 |
| 09.06.2025 | 50,87 | 51,05 | 49,92 | 50,40 | 0,30% | 2.021.234,00 |
| 06.06.2025 | 49,85 | 50,71 | 49,62 | 50,25 | 2,74% | 1.713.368,00 |
| 05.06.2025 | 48,76 | 49,21 | 48,20 | 48,91 | 0,64% | 1.814.524,00 |
| 04.06.2025 | 48,99 | 49,07 | 48,47 | 48,60 | -0,14% | 975.487,00 |
| 03.06.2025 | 48,22 | 48,94 | 47,55 | 48,67 | 1,00% | 1.556.419,00 |
| 02.06.2025 | 47,91 | 48,24 | 46,84 | 48,19 | 0,12% | 1.623.143,00 |
| 30.05.2025 | 48,15 | 48,35 | 47,34 | 48,13 | -0,76% | 2.699.257,00 |
| 29.05.2025 | 48,16 | 48,53 | 47,32 | 48,50 | 1,91% | 2.304.198,00 |
| 28.05.2025 | 48,25 | 48,35 | 47,20 | 47,59 | -1,14% | 1.291.016,00 |
| 27.05.2025 | 47,92 | 48,45 | 47,40 | 48,14 | 2,45% | 3.274.389,00 |
| 23.05.2025 | 46,00 | 47,32 | 46,00 | 46,99 | 0,00% | 1.992.372,00 |
| 22.05.2025 | 47,01 | 47,60 | 46,30 | 46,99 | -0,59% | 4.470.034,00 |
| 21.05.2025 | 48,65 | 49,45 | 47,17 | 47,27 | -5,27% | 10.088.657,00 |
| 20.05.2025 | 50,35 | 50,82 | 49,85 | 49,90 | -1,83% | 938.898,00 |
| 19.05.2025 | 50,34 | 51,31 | 50,24 | 50,83 | -2,08% | 978.621,00 |
| 16.05.2025 | 51,32 | 52,11 | 51,06 | 51,91 | 1,21% | 934.689,00 |
| 15.05.2025 | 52,37 | 52,61 | 51,09 | 51,29 | -3,10% | 1.589.503,00 |
| 14.05.2025 | 52,68 | 53,25 | 52,60 | 52,93 | 0,15% | 956.077,00 |
| 13.05.2025 | 53,06 | 53,09 | 52,23 | 52,85 | 0,67% | 1.472.466,00 |
| 12.05.2025 | 53,91 | 54,61 | 52,23 | 52,50 | 5,85% | 3.531.035,00 |
| 09.05.2025 | 48,58 | 50,08 | 48,58 | 49,60 | 1,72% | 2.921.754,00 |
| 08.05.2025 | 48,37 | 49,39 | 47,59 | 48,76 | 5,40% | 2.063.290,00 |
| 07.05.2025 | 48,49 | 48,49 | 44,94 | 46,26 | 0,15% | 2.191.259,00 |
| 06.05.2025 | 46,49 | 46,99 | 46,03 | 46,19 | -2,04% | 1.481.899,00 |
| 05.05.2025 | 47,24 | 48,15 | 47,00 | 47,15 | -0,82% | 1.073.605,00 |
| 02.05.2025 | 47,55 | 48,28 | 47,27 | 47,54 | 1,86% | 953.311,00 |
| 01.05.2025 | 46,45 | 47,97 | 46,18 | 46,67 | 0,45% | 956.906,00 |
| 30.04.2025 | 45,85 | 46,60 | 44,86 | 46,46 | -1,15% | 936.330,00 |
| 29.04.2025 | 46,81 | 47,14 | 45,89 | 47,00 | 0,53% | 516.611,00 |
| 28.04.2025 | 46,44 | 47,42 | 46,05 | 46,75 | 0,45% | 604.728,00 |
| 25.04.2025 | 46,24 | 46,95 | 46,14 | 46,54 | -0,36% | 858.209,00 |
| 24.04.2025 | 44,55 | 47,56 | 44,55 | 46,71 | 4,97% | 1.288.592,00 |
| 23.04.2025 | 45,65 | 47,39 | 44,11 | 44,50 | 2,82% | 1.123.782,00 |
| 22.04.2025 | 42,02 | 43,56 | 42,02 | 43,28 | 3,81% | 1.339.264,00 |
| 21.04.2025 | 42,63 | 43,35 | 40,55 | 41,69 | -4,18% | 1.598.689,00 |
| 17.04.2025 | 43,23 | 44,04 | 43,06 | 43,51 | 0,02% | 1.268.413,00 |
| 16.04.2025 | 44,19 | 44,67 | 42,70 | 43,50 | -2,92% | 1.565.819,00 |
| 15.04.2025 | 44,53 | 45,83 | 44,50 | 44,81 | 0,65% | 1.275.954,00 |
| 14.04.2025 | 44,64 | 45,65 | 44,01 | 44,52 | -0,16% | 1.589.117,00 |
| 11.04.2025 | 43,22 | 44,67 | 42,03 | 44,59 | 1,80% | 2.045.526,00 |
| 10.04.2025 | 44,31 | 44,57 | 41,75 | 43,80 | -4,39% | 2.757.706,00 |
| 09.04.2025 | 38,70 | 46,45 | 37,86 | 45,81 | 15,39% | 3.472.526,00 |
| 08.04.2025 | 43,80 | 44,15 | 38,93 | 39,70 | -4,57% | 2.593.624,00 |
| 07.04.2025 | 39,09 | 43,47 | 37,95 | 41,60 | 1,49% | 4.263.753,00 |
| 04.04.2025 | 40,50 | 41,07 | 37,52 | 40,99 | -3,17% | 5.668.177,00 |
| 03.04.2025 | 45,65 | 45,85 | 42,17 | 42,33 | -14,69% | 3.451.562,00 |
| 02.04.2025 | 46,61 | 49,71 | 46,36 | 49,62 | 3,98% | 1.163.193,00 |
| 01.04.2025 | 47,64 | 47,94 | 46,56 | 47,72 | 0,70% | 1.083.970,00 |
| 31.03.2025 | 46,83 | 47,74 | 45,55 | 47,39 | -0,67% | 1.198.694,00 |
| 28.03.2025 | 49,42 | 49,46 | 47,16 | 47,71 | -3,69% | 770.693,00 |
| 27.03.2025 | 51,01 | 51,09 | 49,16 | 49,54 | -3,49% | 1.176.426,00 |
| 26.03.2025 | 52,25 | 53,15 | 51,18 | 51,33 | -2,32% | 1.065.763,00 |
| 25.03.2025 | 52,62 | 52,97 | 51,86 | 52,55 | 0,59% | 1.564.807,00 |
| 24.03.2025 | 50,76 | 52,71 | 50,76 | 52,24 | 4,48% | 1.489.787,00 |
| 21.03.2025 | 49,73 | 50,38 | 49,35 | 50,00 | -0,97% | 2.593.028,00 |
| 20.03.2025 | 50,02 | 50,80 | 49,76 | 50,49 | -0,02% | 1.516.395,00 |
| 19.03.2025 | 49,27 | 51,03 | 48,74 | 50,50 | 2,64% | 1.504.646,00 |
| 18.03.2025 | 49,08 | 49,68 | 48,64 | 49,20 | -0,63% | 1.894.249,00 |
| 17.03.2025 | 47,73 | 49,61 | 47,72 | 49,51 | 4,03% | 1.772.220,00 |
| 14.03.2025 | 47,49 | 47,78 | 46,22 | 47,59 | 2,23% | 2.442.462,00 |
| 13.03.2025 | 49,54 | 49,75 | 46,07 | 46,55 | -6,30% | 3.574.579,00 |
| 12.03.2025 | 50,00 | 50,56 | 49,33 | 49,68 | 2,16% | 1.739.166,00 |
| 11.03.2025 | 46,87 | 49,06 | 46,65 | 48,63 | 4,58% | 2.448.838,00 |