58,160$
1,24%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 57,89 | 58,54 | 57,20 | 58,15 | 1,22% | 1.090.498,00 |
| 25.11.2025 | 55,81 | 57,76 | 55,21 | 57,45 | 3,25% | 1.329.035,00 |
| 24.11.2025 | 55,92 | 56,54 | 55,26 | 55,64 | -0,43% | 1.326.791,00 |
| 21.11.2025 | 55,41 | 56,40 | 54,09 | 55,88 | 1,34% | 1.894.452,00 |
| 20.11.2025 | 56,44 | 57,20 | 54,84 | 55,14 | -0,95% | 2.149.956,00 |
| 19.11.2025 | 55,01 | 55,98 | 54,65 | 55,67 | 1,48% | 1.767.908,00 |
| 18.11.2025 | 54,78 | 56,07 | 54,35 | 54,86 | -0,62% | 2.425.714,00 |
| 17.11.2025 | 57,25 | 57,66 | 55,12 | 55,20 | -4,61% | 2.677.501,00 |
| 14.11.2025 | 56,59 | 58,09 | 56,00 | 57,87 | 0,00% | 2.292.144,00 |
| 13.11.2025 | 58,04 | 58,60 | 57,37 | 57,87 | -1,26% | 3.673.086,00 |
| 12.11.2025 | 58,08 | 59,25 | 57,82 | 58,61 | 2,84% | 3.087.694,00 |
| 11.11.2025 | 55,00 | 57,13 | 54,54 | 56,99 | 3,49% | 2.008.167,00 |
| 10.11.2025 | 55,81 | 56,15 | 54,70 | 55,07 | -0,11% | 2.263.499,00 |
| 07.11.2025 | 54,51 | 55,59 | 52,80 | 55,13 | 0,84% | 1.991.424,00 |
| 06.11.2025 | 53,71 | 54,99 | 53,11 | 54,67 | 2,61% | 2.336.057,00 |
| 05.11.2025 | 53,45 | 54,13 | 52,22 | 53,28 | -0,24% | 2.636.512,00 |
| 04.11.2025 | 51,97 | 56,74 | 51,42 | 53,41 | -2,55% | 3.053.676,00 |
| 03.11.2025 | 55,04 | 55,66 | 54,57 | 54,81 | -0,42% | 2.291.470,00 |
| 31.10.2025 | 55,25 | 55,58 | 53,76 | 55,04 | -0,79% | 2.688.211,00 |
| 30.10.2025 | 56,05 | 56,49 | 55,33 | 55,48 | -1,28% | 1.291.269,00 |
| 29.10.2025 | 56,91 | 57,21 | 55,96 | 56,20 | -1,49% | 1.607.865,00 |
| 28.10.2025 | 57,78 | 57,92 | 56,91 | 57,05 | -0,92% | 1.239.606,00 |
| 27.10.2025 | 57,38 | 58,59 | 57,26 | 57,58 | 1,89% | 1.777.116,00 |
| 24.10.2025 | 56,30 | 57,19 | 56,17 | 56,51 | 1,22% | 1.330.542,00 |
| 23.10.2025 | 57,15 | 57,49 | 54,81 | 55,83 | -2,21% | 2.268.408,00 |
| 22.10.2025 | 56,73 | 57,19 | 55,82 | 57,09 | 0,63% | 1.993.313,00 |
| 21.10.2025 | 55,74 | 56,91 | 55,28 | 56,73 | 1,63% | 1.020.399,00 |
| 20.10.2025 | 56,01 | 56,62 | 55,48 | 55,82 | 1,68% | 1.891.275,00 |
| 17.10.2025 | 54,85 | 55,10 | 54,20 | 54,90 | 0,05% | 2.305.140,00 |
| 16.10.2025 | 57,51 | 57,80 | 54,18 | 54,87 | -3,99% | 2.400.691,00 |
| 15.10.2025 | 58,00 | 58,43 | 56,29 | 57,15 | 0,14% | 1.108.478,00 |
| 14.10.2025 | 54,56 | 57,90 | 54,56 | 57,07 | 1,80% | 1.353.862,00 |
| 13.10.2025 | 56,70 | 56,82 | 55,82 | 56,06 | 2,09% | 2.232.250,00 |
| 10.10.2025 | 58,21 | 59,30 | 54,80 | 54,91 | -5,62% | 1.951.158,00 |
| 09.10.2025 | 58,52 | 58,92 | 56,91 | 58,18 | 0,57% | 1.927.869,00 |
| 08.10.2025 | 57,49 | 58,16 | 56,75 | 57,85 | 1,35% | 1.175.378,00 |
| 07.10.2025 | 58,53 | 59,43 | 56,96 | 57,08 | -2,48% | 1.192.830,00 |
| 06.10.2025 | 60,05 | 60,13 | 58,17 | 58,53 | 0,02% | 1.432.158,00 |
| 03.10.2025 | 56,95 | 58,92 | 56,76 | 58,52 | 3,82% | 113.580,00 |
| 02.10.2025 | 56,72 | 57,02 | 55,38 | 56,37 | 0,37% | 1.876.343,00 |
| 01.10.2025 | 56,95 | 57,82 | 56,08 | 56,16 | -2,25% | 1.712.086,00 |
| 30.09.2025 | 58,63 | 59,34 | 56,08 | 57,45 | -2,46% | 1.820.675,00 |
| 29.09.2025 | 59,35 | 59,35 | 58,22 | 58,90 | 0,51% | 1.081.297,00 |
| 26.09.2025 | 59,83 | 60,25 | 58,45 | 58,60 | -1,86% | 1.988.167,00 |
| 25.09.2025 | 59,34 | 60,29 | 59,00 | 59,71 | -1,31% | 1.202.827,00 |
| 24.09.2025 | 64,54 | 64,54 | 60,46 | 60,50 | -6,00% | 1.680.792,00 |
| 23.09.2025 | 64,40 | 65,52 | 63,94 | 64,36 | 0,02% | 1.088.716,00 |
| 22.09.2025 | 63,56 | 64,50 | 62,76 | 64,35 | 0,64% | 1.200.346,00 |
| 19.09.2025 | 64,11 | 64,23 | 63,14 | 63,94 | 0,33% | 3.317.197,00 |
| 18.09.2025 | 63,00 | 64,24 | 62,97 | 63,73 | 1,77% | 1.770.480,00 |
| 17.09.2025 | 62,27 | 63,38 | 61,70 | 62,62 | 0,77% | 1.277.963,00 |
| 16.09.2025 | 61,27 | 62,42 | 61,22 | 62,14 | 1,19% | 1.179.517,00 |
| 15.09.2025 | 61,50 | 62,18 | 61,17 | 61,41 | 0,20% | 1.015.037,00 |
| 12.09.2025 | 62,39 | 62,50 | 61,08 | 61,29 | -1,29% | 822.198,00 |
| 11.09.2025 | 60,00 | 62,46 | 59,79 | 62,09 | 3,54% | 1.602.870,00 |
| 10.09.2025 | 58,95 | 60,33 | 58,95 | 59,97 | 1,73% | 1.684.848,00 |
| 09.09.2025 | 58,66 | 59,47 | 58,66 | 58,95 | -0,14% | 796.151,00 |
| 08.09.2025 | 59,08 | 59,29 | 58,52 | 59,03 | 0,87% | 938.430,00 |
| 05.09.2025 | 59,74 | 60,13 | 57,79 | 58,52 | -0,85% | 1.682.909,00 |
| 04.09.2025 | 58,57 | 59,38 | 58,25 | 59,02 | 1,53% | 1.560.159,00 |
| 03.09.2025 | 58,52 | 59,05 | 57,54 | 58,13 | -1,29% | 1.759.553,00 |
| 02.09.2025 | 58,50 | 58,90 | 57,25 | 58,89 | -2,42% | 2.867.004,00 |
| 29.08.2025 | 60,69 | 61,56 | 60,11 | 60,35 | -0,54% | 788.275,00 |
| 28.08.2025 | 61,88 | 62,10 | 60,62 | 60,68 | -1,16% | 1.030.247,00 |
| 27.08.2025 | 61,17 | 61,96 | 61,14 | 61,39 | -0,11% | 1.061.069,00 |
| 26.08.2025 | 60,28 | 61,61 | 59,84 | 61,46 | 1,87% | 1.082.378,00 |
| 25.08.2025 | 61,02 | 61,89 | 60,27 | 60,33 | -1,00% | 2.362.631,00 |
| 22.08.2025 | 60,20 | 62,77 | 60,00 | 60,94 | 1,41% | 1.960.875,00 |
| 21.08.2025 | 59,35 | 60,26 | 59,01 | 60,09 | 0,81% | 935.162,00 |
| 20.08.2025 | 60,15 | 60,26 | 58,75 | 59,61 | -1,71% | 2.200.631,00 |
| 19.08.2025 | 62,42 | 62,57 | 60,24 | 60,65 | -2,88% | 2.926.844,00 |
| 18.08.2025 | 62,62 | 63,24 | 62,04 | 62,45 | -1,62% | 1.893.777,00 |
| 15.08.2025 | 64,10 | 64,67 | 63,21 | 63,48 | -1,08% | 1.861.978,00 |
| 14.08.2025 | 64,01 | 64,79 | 63,65 | 64,17 | -1,05% | 2.434.289,00 |
| 13.08.2025 | 64,58 | 65,03 | 63,96 | 64,85 | 1,79% | 1.956.762,00 |
| 12.08.2025 | 62,00 | 63,95 | 62,00 | 63,71 | 3,66% | 2.087.310,00 |
| 11.08.2025 | 61,89 | 62,52 | 61,31 | 61,46 | -0,39% | 2.919.738,00 |
| 08.08.2025 | 60,49 | 61,82 | 60,18 | 61,70 | 2,53% | 1.724.297,00 |
| 07.08.2025 | 61,01 | 61,48 | 59,18 | 60,18 | -0,07% | 2.553.658,00 |
| 06.08.2025 | 58,79 | 60,66 | 57,50 | 60,22 | 5,13% | 3.323.984,00 |
| 05.08.2025 | 57,31 | 57,77 | 55,84 | 57,28 | 0,25% | 1.933.201,00 |
| 04.08.2025 | 56,23 | 57,19 | 55,63 | 57,14 | 2,33% | 1.537.435,00 |
| 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 |