49,830$
-3,80%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 47,49 | 47,90 | 45,56 | 46,50 | -5,26% | 2.080.394,00 |
| 07.03.2025 | 48,45 | 49,15 | 46,52 | 49,08 | 0,08% | 2.018.799,00 |
| 06.03.2025 | 49,44 | 49,92 | 48,09 | 49,04 | -3,52% | 1.884.639,00 |
| 05.03.2025 | 50,49 | 51,64 | 49,61 | 50,83 | 1,52% | 940.415,00 |
| 04.03.2025 | 52,26 | 52,59 | 48,71 | 50,07 | -5,24% | 1.886.443,00 |
| 03.03.2025 | 55,62 | 55,69 | 52,61 | 52,84 | -4,21% | 1.128.148,00 |
| 28.02.2025 | 54,15 | 55,45 | 53,95 | 55,16 | 1,17% | 1.254.750,00 |
| 27.02.2025 | 55,86 | 56,25 | 54,45 | 54,52 | -1,96% | 761.529,00 |
| 26.02.2025 | 55,32 | 56,69 | 55,18 | 55,61 | 1,48% | 1.025.966,00 |
| 25.02.2025 | 55,92 | 55,97 | 53,78 | 54,80 | -2,42% | 1.107.810,00 |
| 24.02.2025 | 57,04 | 57,14 | 54,79 | 56,16 | -0,83% | 1.266.519,00 |
| 21.02.2025 | 58,79 | 58,79 | 55,62 | 56,63 | -3,20% | 2.852.191,00 |
| 20.02.2025 | 60,13 | 60,49 | 57,40 | 58,50 | -2,95% | 1.937.974,00 |
| 19.02.2025 | 59,90 | 60,91 | 59,19 | 60,28 | 0,10% | 1.307.989,00 |
| 18.02.2025 | 59,76 | 60,62 | 59,52 | 60,22 | 1,41% | 1.379.845,00 |
| 14.02.2025 | 58,72 | 59,76 | 58,47 | 59,38 | 1,52% | 1.219.436,00 |
| 13.02.2025 | 60,18 | 61,00 | 58,23 | 58,49 | -3,88% | 2.322.648,00 |
| 12.02.2025 | 59,96 | 61,61 | 59,43 | 60,85 | 0,10% | 1.123.098,00 |
| 11.02.2025 | 61,70 | 63,16 | 59,30 | 60,79 | -2,55% | 1.380.371,00 |
| 10.02.2025 | 63,02 | 63,27 | 61,75 | 62,38 | -0,78% | 1.210.399,00 |
| 07.02.2025 | 63,87 | 64,56 | 62,73 | 62,87 | -1,40% | 836.512,00 |
| 06.02.2025 | 64,53 | 65,22 | 63,32 | 63,76 | -0,11% | 694.304,00 |
| 05.02.2025 | 64,07 | 64,32 | 62,81 | 63,83 | -0,31% | 1.335.160,00 |
| 04.02.2025 | 65,18 | 65,89 | 63,88 | 64,03 | -2,20% | 1.047.826,00 |
| 03.02.2025 | 64,11 | 66,36 | 63,91 | 65,47 | -2,65% | 757.855,00 |
| 31.01.2025 | 67,65 | 69,19 | 67,24 | 67,25 | 0,30% | 620.041,00 |
| 30.01.2025 | 68,31 | 68,31 | 66,85 | 67,05 | 0,20% | 443.825,00 |
| 29.01.2025 | 66,94 | 68,00 | 66,72 | 66,92 | 0,32% | 636.785,00 |
| 28.01.2025 | 67,07 | 67,09 | 65,34 | 66,70 | 0,00% | 905.775,00 |
| 27.01.2025 | 67,81 | 67,97 | 65,10 | 66,70 | -3,75% | 1.014.799,00 |
| 24.01.2025 | 69,26 | 69,70 | 68,74 | 69,30 | -0,67% | 745.902,00 |
| 23.01.2025 | 68,59 | 70,11 | 68,29 | 69,77 | 1,84% | 569.082,00 |
| 22.01.2025 | 68,51 | 68,94 | 67,74 | 68,51 | 0,03% | 639.025,00 |