64,720$
1,30%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 63,99 | 65,11 | 63,82 | 64,77 | 1,38% | 52.113,00 |
| 23.12.2024 | 64,41 | 65,03 | 63,40 | 63,89 | -1,43% | 1.132.715,00 |
| 20.12.2024 | 62,93 | 65,56 | 62,75 | 64,82 | 1,31% | 1.897.202,00 |
| 19.12.2024 | 64,72 | 65,66 | 63,76 | 63,98 | 1,22% | 1.746.952,00 |
| 18.12.2024 | 66,71 | 67,91 | 62,90 | 63,21 | -4,98% | 1.253.640,00 |
| 17.12.2024 | 66,23 | 67,06 | 65,19 | 66,52 | -0,91% | 1.228.817,00 |
| 16.12.2024 | 67,08 | 68,48 | 66,17 | 67,13 | 0,37% | 909.520,00 |
| 13.12.2024 | 68,79 | 69,72 | 66,82 | 66,88 | -2,18% | 1.298.301,00 |
| 12.12.2024 | 69,99 | 70,99 | 68,25 | 68,37 | -2,97% | 971.677,00 |
| 11.12.2024 | 68,66 | 71,11 | 68,57 | 70,46 | 4,12% | 1.521.980,00 |
| 10.12.2024 | 67,77 | 69,39 | 67,26 | 67,67 | -0,69% | 1.110.088,00 |
| 09.12.2024 | 70,00 | 70,67 | 66,98 | 68,14 | -0,93% | 1.151.106,00 |
| 06.12.2024 | 70,27 | 70,50 | 68,59 | 68,78 | -1,62% | 1.098.240,00 |
| 05.12.2024 | 69,89 | 71,07 | 69,07 | 69,91 | 0,23% | 858.227,00 |
| 04.12.2024 | 69,99 | 70,61 | 68,95 | 69,75 | 0,77% | 561.740,00 |
| 03.12.2024 | 68,80 | 70,00 | 68,00 | 69,22 | 0,42% | 976.061,00 |
| 02.12.2024 | 70,22 | 70,83 | 68,21 | 68,93 | -1,47% | 1.918.420,00 |
| 29.11.2024 | 70,58 | 70,97 | 69,29 | 69,96 | 0,21% | 709.374,00 |
| 27.11.2024 | 71,29 | 71,97 | 69,54 | 69,81 | -1,94% | 803.970,00 |
| 26.11.2024 | 70,92 | 72,26 | 70,27 | 71,19 | -0,14% | 1.416.869,00 |
| 25.11.2024 | 72,29 | 72,98 | 70,21 | 71,29 | 0,89% | 1.032.635,00 |
| 22.11.2024 | 69,30 | 70,83 | 68,91 | 70,66 | 1,19% | 1.395.051,00 |
| 21.11.2024 | 68,89 | 70,39 | 67,99 | 69,83 | 3,36% | 192.047,00 |
| 20.11.2024 | 67,78 | 68,04 | 66,66 | 67,56 | -0,53% | 529.749,00 |
| 19.11.2024 | 64,96 | 68,14 | 64,96 | 67,92 | 2,24% | 1.602.300,00 |
| 18.11.2024 | 64,98 | 66,59 | 64,36 | 66,43 | 2,72% | 1.682.438,00 |
| 15.11.2024 | 65,26 | 65,42 | 63,48 | 64,67 | -1,87% | 2.019.267,00 |
| 14.11.2024 | 64,85 | 66,65 | 64,24 | 65,90 | 0,06% | 511.996,00 |
| 13.11.2024 | 67,58 | 68,14 | 65,67 | 65,86 | -2,63% | 435.208,00 |
| 12.11.2024 | 68,05 | 68,58 | 66,90 | 67,64 | -1,56% | 629.936,00 |
| 11.11.2024 | 67,40 | 70,67 | 66,95 | 68,71 | 3,76% | 1.564.629,00 |
| 08.11.2024 | 66,48 | 66,91 | 65,77 | 66,22 | -0,32% | 541.450,00 |
| 07.11.2024 | 66,68 | 67,73 | 66,16 | 66,43 | -2,01% | 884.971,00 |
| 06.11.2024 | 65,00 | 68,11 | 64,51 | 67,79 | 11,35% | 2.090.867,00 |
| 05.11.2024 | 62,57 | 63,22 | 60,12 | 60,88 | -1,57% | 1.291.024,00 |
| 04.11.2024 | 64,62 | 65,26 | 59,59 | 61,85 | -6,20% | 1.999.351,00 |
| 01.11.2024 | 67,70 | 68,26 | 65,93 | 65,94 | -2,54% | 2.203.910,00 |
| 31.10.2024 | 68,01 | 68,74 | 67,03 | 67,66 | -1,07% | 1.076.459,00 |
| 30.10.2024 | 68,72 | 69,34 | 68,07 | 68,39 | -0,06% | 595.015,00 |
| 29.10.2024 | 68,16 | 68,99 | 67,90 | 68,43 | 0,25% | 724.198,00 |
| 28.10.2024 | 67,83 | 68,38 | 67,23 | 68,26 | 1,38% | 1.202.090,00 |
| 25.10.2024 | 69,59 | 69,86 | 66,66 | 67,33 | -2,28% | 1.117.540,00 |
| 24.10.2024 | 66,99 | 69,27 | 66,75 | 68,90 | 2,87% | 869.442,00 |
| 23.10.2024 | 67,24 | 67,77 | 65,96 | 66,98 | -0,77% | 1.456.954,00 |
| 22.10.2024 | 66,02 | 67,70 | 65,77 | 67,50 | 1,23% | 1.184.536,00 |
| 21.10.2024 | 66,23 | 66,98 | 65,76 | 66,68 | 0,51% | 1.072.287,00 |
| 18.10.2024 | 65,36 | 67,05 | 64,11 | 66,34 | 1,94% | 1.249.417,00 |
| 17.10.2024 | 62,74 | 65,25 | 62,50 | 65,08 | 4,51% | 1.524.819,00 |
| 16.10.2024 | 61,77 | 62,47 | 60,46 | 62,27 | 2,12% | 748.673,00 |
| 15.10.2024 | 60,57 | 61,85 | 60,10 | 60,98 | 0,98% | 701.118,00 |
| 14.10.2024 | 60,66 | 60,97 | 60,27 | 60,39 | -0,25% | 435.842,00 |
| 11.10.2024 | 59,67 | 61,19 | 59,61 | 60,54 | 1,42% | 464.604,00 |
| 10.10.2024 | 59,83 | 60,71 | 59,61 | 59,69 | -0,30% | 520.114,00 |
| 09.10.2024 | 58,76 | 59,95 | 58,02 | 59,87 | 1,84% | 446.935,00 |
| 08.10.2024 | 60,24 | 60,65 | 58,74 | 58,79 | -2,34% | 670.234,00 |
| 07.10.2024 | 60,21 | 61,41 | 60,03 | 60,20 | -0,45% | 518.199,00 |
| 04.10.2024 | 59,80 | 60,55 | 59,06 | 60,47 | 2,68% | 492.323,00 |
| 03.10.2024 | 58,25 | 59,10 | 58,08 | 58,89 | 0,72% | 410.715,00 |
| 02.10.2024 | 57,79 | 58,97 | 57,79 | 58,47 | 0,27% | 461.952,00 |
| 01.10.2024 | 57,85 | 58,40 | 57,26 | 58,31 | 1,30% | 475.775,00 |
| 30.09.2024 | 57,87 | 58,10 | 56,96 | 57,56 | -0,78% | 727.825,00 |
| 27.09.2024 | 58,09 | 58,40 | 57,37 | 58,01 | 0,31% | 373.392,00 |
| 26.09.2024 | 59,38 | 59,54 | 57,59 | 57,83 | -1,13% | 522.659,00 |
| 25.09.2024 | 58,63 | 58,90 | 58,09 | 58,49 | -0,31% | 712.924,00 |
| 24.09.2024 | 58,48 | 59,05 | 57,98 | 58,67 | 0,12% | 430.621,00 |
| 23.09.2024 | 59,01 | 59,61 | 58,37 | 58,60 | -0,20% | 768.679,00 |
| 20.09.2024 | 58,94 | 59,51 | 57,88 | 58,72 | -0,99% | 1.745.478,00 |
| 19.09.2024 | 59,80 | 60,35 | 58,80 | 59,31 | 2,28% | 1.309.208,00 |
| 18.09.2024 | 57,75 | 59,00 | 57,08 | 57,99 | 0,92% | 764.640,00 |
| 17.09.2024 | 57,67 | 57,95 | 56,65 | 57,46 | 0,49% | 1.055.464,00 |
| 16.09.2024 | 56,60 | 57,93 | 56,29 | 57,18 | 1,31% | 968.275,00 |
| 13.09.2024 | 54,52 | 56,82 | 54,06 | 56,44 | 4,62% | 1.311.575,00 |
| 12.09.2024 | 51,67 | 54,01 | 51,34 | 53,95 | 5,37% | 1.508.376,00 |
| 11.09.2024 | 50,93 | 51,55 | 49,31 | 51,20 | 2,03% | 827.910,00 |
| 10.09.2024 | 49,68 | 50,50 | 49,33 | 50,18 | 0,68% | 877.533,00 |
| 09.09.2024 | 49,37 | 50,40 | 49,30 | 49,84 | 2,26% | 748.238,00 |
| 06.09.2024 | 49,76 | 49,87 | 48,02 | 48,74 | -1,85% | 1.089.337,00 |
| 05.09.2024 | 49,88 | 50,01 | 49,30 | 49,66 | 0,28% | 555.204,00 |
| 04.09.2024 | 48,82 | 49,92 | 48,82 | 49,52 | 1,37% | 864.387,00 |
| 03.09.2024 | 50,02 | 50,30 | 48,61 | 48,85 | -3,17% | 1.278.909,00 |
| 30.08.2024 | 49,89 | 50,57 | 49,60 | 50,45 | 1,86% | 544.227,00 |
| 29.08.2024 | 50,01 | 50,27 | 49,49 | 49,53 | -0,66% | 628.843,00 |
| 28.08.2024 | 50,26 | 51,22 | 49,48 | 49,86 | -1,40% | 677.455,00 |
| 27.08.2024 | 50,30 | 50,66 | 50,16 | 50,57 | 0,12% | 310.265,00 |
| 26.08.2024 | 50,25 | 50,87 | 50,06 | 50,51 | 0,60% | 446.004,00 |
| 23.08.2024 | 49,72 | 50,69 | 49,31 | 50,21 | 1,50% | 537.739,00 |
| 22.08.2024 | 49,52 | 49,88 | 49,23 | 49,47 | -0,04% | 840.811,00 |
| 21.08.2024 | 48,62 | 49,58 | 48,07 | 49,49 | 1,98% | 890.486,00 |
| 20.08.2024 | 48,79 | 49,11 | 48,18 | 48,53 | -0,82% | 786.161,00 |
| 19.08.2024 | 48,79 | 49,32 | 48,56 | 48,93 | 0,23% | 629.843,00 |
| 16.08.2024 | 48,58 | 49,24 | 47,78 | 48,82 | -0,61% | 429.719,00 |
| 15.08.2024 | 48,70 | 49,46 | 48,42 | 49,12 | 2,33% | 511.176,00 |
| 14.08.2024 | 47,36 | 48,11 | 46,96 | 48,00 | 1,57% | 559.511,00 |
| 13.08.2024 | 45,75 | 47,55 | 45,39 | 47,26 | 3,78% | 844.075,00 |
| 12.08.2024 | 46,39 | 47,32 | 45,08 | 45,54 | -1,13% | 716.379,00 |
| 09.08.2024 | 45,48 | 46,24 | 45,16 | 46,06 | 1,66% | 863.545,00 |
| 08.08.2024 | 44,00 | 45,79 | 43,88 | 45,31 | 3,92% | 683.726,00 |
| 07.08.2024 | 44,54 | 46,62 | 43,41 | 43,60 | 1,49% | 833.247,00 |
| 06.08.2024 | 43,64 | 45,13 | 42,64 | 42,96 | -0,23% | 1.405.027,00 |
| 05.08.2024 | 43,19 | 43,19 | 41,17 | 43,06 | -4,48% | 2.739.860,00 |