42,040$
-1,22%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,37 | 43,37 | 41,59 | 42,11 | -1,09% | 284.950,00 |
| 17.06.2026 | 44,53 | 45,33 | 42,49 | 42,58 | -4,63% | 1.755.821,00 |
| 16.06.2026 | 44,02 | 45,08 | 43,46 | 44,64 | 2,64% | 2.765.218,00 |
| 15.06.2026 | 44,00 | 45,31 | 43,33 | 43,49 | 1,12% | 1.489.634,00 |
| 12.06.2026 | 42,76 | 44,33 | 42,72 | 43,01 | 0,75% | 1.841.649,00 |
| 11.06.2026 | 41,44 | 42,72 | 40,99 | 42,69 | 2,23% | 1.685.796,00 |
| 10.06.2026 | 42,52 | 43,92 | 41,74 | 41,76 | -3,25% | 2.171.836,00 |
| 09.06.2026 | 41,45 | 43,37 | 41,30 | 43,17 | 4,77% | 2.804.811,00 |
| 08.06.2026 | 41,22 | 41,89 | 40,52 | 41,20 | 0,02% | 1.714.243,00 |
| 05.06.2026 | 42,15 | 42,67 | 40,56 | 41,19 | -2,28% | 2.659.418,00 |
| 04.06.2026 | 41,01 | 42,89 | 40,85 | 42,15 | 3,72% | 2.347.400,00 |
| 03.06.2026 | 41,01 | 41,01 | 39,75 | 40,64 | -4,08% | 2.678.960,00 |
| 02.06.2026 | 43,27 | 43,61 | 42,34 | 42,37 | -2,09% | 1.669.396,00 |
| 01.06.2026 | 42,63 | 44,75 | 42,62 | 43,28 | 1,66% | 3.645.888,00 |
| 29.05.2026 | 41,99 | 43,77 | 41,75 | 42,57 | 1,70% | 2.673.579,00 |
| 28.05.2026 | 41,25 | 42,14 | 40,79 | 41,86 | 0,60% | 2.561.255,00 |
| 27.05.2026 | 41,93 | 42,28 | 41,23 | 41,61 | -0,10% | 1.861.763,00 |
| 26.05.2026 | 41,87 | 42,43 | 41,43 | 41,65 | 0,07% | 2.709.550,00 |
| 22.05.2026 | 41,97 | 42,12 | 41,25 | 41,62 | -0,31% | 1.786.065,00 |
| 21.05.2026 | 40,39 | 41,88 | 40,00 | 41,75 | 2,68% | 2.574.074,00 |
| 20.05.2026 | 40,16 | 41,06 | 39,25 | 40,66 | 0,97% | 2.077.757,00 |
| 19.05.2026 | 41,44 | 41,44 | 40,23 | 40,27 | -2,56% | 1.603.167,00 |
| 18.05.2026 | 41,67 | 42,36 | 41,16 | 41,33 | -1,10% | 1.510.797,00 |
| 15.05.2026 | 43,36 | 43,36 | 41,66 | 41,79 | -3,35% | 1.618.103,00 |
| 14.05.2026 | 43,20 | 44,07 | 42,60 | 43,24 | 1,66% | 1.083.983,00 |
| 13.05.2026 | 43,64 | 43,64 | 42,23 | 42,54 | -3,40% | 2.200.725,00 |
| 12.05.2026 | 44,17 | 44,43 | 43,02 | 44,03 | 1,01% | 1.779.729,00 |
| 11.05.2026 | 43,99 | 44,60 | 43,35 | 43,59 | -2,31% | 1.873.821,00 |
| 08.05.2026 | 44,46 | 45,19 | 43,41 | 44,62 | 0,31% | 1.931.611,00 |
| 07.05.2026 | 45,12 | 45,65 | 44,15 | 44,48 | -1,20% | 2.062.814,00 |
| 06.05.2026 | 46,06 | 46,76 | 44,97 | 45,02 | -1,29% | 2.829.153,00 |
| 05.05.2026 | 45,00 | 46,89 | 44,42 | 45,61 | 1,29% | 3.538.812,00 |
| 04.05.2026 | 44,40 | 46,83 | 44,30 | 45,03 | 1,83% | 3.278.172,00 |
| 01.05.2026 | 43,62 | 46,27 | 43,27 | 44,22 | 1,38% | 4.906.433,00 |
| 30.04.2026 | 41,79 | 44,20 | 41,57 | 43,62 | 3,68% | 3.315.396,00 |
| 29.04.2026 | 42,41 | 42,57 | 41,71 | 42,07 | -0,97% | 2.463.610,00 |
| 28.04.2026 | 43,07 | 43,43 | 41,68 | 42,48 | -1,05% | 2.500.060,00 |
| 27.04.2026 | 43,42 | 44,07 | 42,00 | 42,93 | -1,58% | 2.672.887,00 |
| 24.04.2026 | 43,66 | 44,06 | 43,09 | 43,62 | 0,30% | 1.861.875,00 |
| 23.04.2026 | 45,01 | 45,55 | 42,19 | 43,49 | -4,54% | 3.494.584,00 |
| 22.04.2026 | 45,80 | 46,60 | 44,99 | 45,56 | 0,80% | 2.589.379,00 |
| 21.04.2026 | 45,20 | 46,59 | 44,79 | 45,20 | 1,19% | 2.221.480,00 |
| 20.04.2026 | 44,64 | 45,32 | 44,33 | 44,67 | -0,69% | 1.889.212,00 |
| 17.04.2026 | 43,70 | 45,62 | 43,64 | 44,98 | 3,93% | 4.015.672,00 |
| 16.04.2026 | 44,15 | 44,45 | 43,23 | 43,28 | -1,57% | 2.306.329,00 |
| 15.04.2026 | 42,97 | 44,38 | 42,97 | 43,97 | 3,75% | 4.072.715,00 |
| 14.04.2026 | 40,06 | 42,86 | 40,06 | 42,38 | 7,51% | 4.057.815,00 |
| 13.04.2026 | 37,70 | 39,62 | 37,70 | 39,42 | 2,95% | 3.590.090,00 |
| 10.04.2026 | 38,75 | 38,84 | 37,41 | 38,29 | -1,26% | 3.669.236,00 |
| 09.04.2026 | 38,21 | 39,13 | 37,14 | 38,78 | 1,33% | 3.551.318,00 |
| 08.04.2026 | 39,93 | 40,46 | 38,08 | 38,27 | 0,74% | 2.874.851,00 |
| 07.04.2026 | 37,73 | 38,37 | 37,16 | 37,99 | 0,16% | 2.633.797,00 |
| 06.04.2026 | 38,29 | 38,92 | 37,83 | 37,93 | -1,45% | 3.247.222,00 |
| 02.04.2026 | 37,86 | 39,33 | 36,95 | 38,49 | -1,14% | 2.659.446,00 |
| 01.04.2026 | 41,27 | 41,30 | 38,84 | 38,94 | -3,89% | 2.512.298,00 |
| 31.03.2026 | 40,52 | 41,06 | 39,48 | 40,51 | 1,96% | 3.148.264,00 |
| 30.03.2026 | 39,10 | 40,48 | 38,69 | 39,73 | 1,61% | 2.414.662,00 |
| 27.03.2026 | 39,85 | 40,19 | 38,86 | 39,10 | -2,95% | 2.059.940,00 |
| 26.03.2026 | 40,64 | 41,20 | 40,02 | 40,29 | -0,97% | 1.563.942,00 |
| 25.03.2026 | 40,58 | 41,57 | 39,69 | 40,69 | 1,46% | 1.851.392,00 |
| 24.03.2026 | 39,23 | 40,14 | 38,62 | 40,10 | 0,34% | 3.026.577,00 |
| 23.03.2026 | 41,33 | 41,91 | 39,82 | 39,97 | -0,26% | 3.100.606,00 |
| 20.03.2026 | 41,01 | 41,20 | 39,80 | 40,07 | -2,53% | 4.167.934,00 |
| 19.03.2026 | 41,17 | 41,48 | 40,30 | 41,11 | -0,15% | 3.102.849,00 |
| 18.03.2026 | 40,37 | 42,17 | 40,37 | 41,17 | 1,03% | 3.249.647,00 |
| 17.03.2026 | 40,30 | 41,30 | 40,16 | 40,75 | 3,16% | 4.663.629,00 |
| 16.03.2026 | 40,82 | 41,17 | 39,33 | 39,50 | -2,47% | 5.015.480,00 |
| 13.03.2026 | 39,61 | 40,52 | 39,39 | 40,50 | 3,69% | 6.242.326,00 |
| 12.03.2026 | 39,50 | 40,31 | 38,82 | 39,06 | -3,98% | 6.205.153,00 |
| 11.03.2026 | 42,15 | 42,70 | 39,79 | 40,68 | -3,67% | 5.561.417,00 |
| 10.03.2026 | 43,04 | 43,30 | 41,39 | 42,23 | -1,10% | 3.543.592,00 |
| 09.03.2026 | 41,74 | 42,83 | 41,14 | 42,70 | -0,86% | 4.064.322,00 |
| 06.03.2026 | 43,67 | 44,65 | 42,13 | 43,07 | -4,20% | 3.702.142,00 |
| 05.03.2026 | 45,13 | 46,33 | 44,08 | 44,96 | -1,34% | 4.734.178,00 |
| 04.03.2026 | 44,95 | 45,68 | 43,91 | 45,57 | 2,73% | 2.870.421,00 |
| 03.03.2026 | 42,81 | 45,22 | 42,11 | 44,36 | 0,29% | 3.472.346,00 |
| 02.03.2026 | 42,14 | 44,59 | 41,61 | 44,23 | 1,87% | 2.470.933,00 |
| 27.02.2026 | 43,62 | 43,95 | 41,58 | 43,42 | -3,45% | 5.331.241,00 |
| 26.02.2026 | 45,13 | 46,44 | 44,01 | 44,97 | 0,65% | 3.985.577,00 |
| 25.02.2026 | 43,87 | 45,08 | 42,50 | 44,68 | 3,81% | 4.192.494,00 |
| 24.02.2026 | 42,33 | 44,07 | 42,00 | 43,04 | 1,65% | 4.688.768,00 |
| 23.02.2026 | 44,04 | 44,19 | 41,28 | 42,34 | -4,88% | 4.900.716,00 |
| 20.02.2026 | 44,23 | 44,87 | 43,18 | 44,51 | -0,16% | 11.964.032,00 |
| 19.02.2026 | 46,14 | 46,27 | 43,05 | 44,58 | -7,01% | 7.317.796,00 |
| 18.02.2026 | 47,15 | 48,36 | 46,75 | 47,94 | 2,22% | 2.942.139,00 |
| 17.02.2026 | 49,16 | 50,08 | 46,83 | 46,90 | -5,31% | 4.716.935,00 |
| 13.02.2026 | 48,78 | 50,18 | 48,11 | 49,53 | 1,62% | 3.834.632,00 |
| 12.02.2026 | 49,75 | 50,81 | 46,66 | 48,74 | -1,87% | 4.608.060,00 |
| 11.02.2026 | 53,08 | 53,85 | 49,41 | 49,67 | -6,42% | 6.217.359,00 |
| 10.02.2026 | 54,42 | 55,67 | 52,27 | 53,08 | -3,42% | 4.875.521,00 |
| 09.02.2026 | 56,51 | 56,76 | 54,37 | 54,96 | -0,11% | 6.322.834,00 |
| 06.02.2026 | 53,33 | 56,51 | 52,57 | 55,02 | 2,76% | 5.596.510,00 |
| 05.02.2026 | 52,09 | 55,34 | 49,11 | 53,54 | -4,55% | 11.535.826,00 |
| 04.02.2026 | 53,21 | 56,30 | 51,91 | 56,09 | 5,16% | 5.657.682,00 |
| 03.02.2026 | 57,48 | 57,61 | 51,32 | 53,34 | -8,38% | 7.798.530,00 |
| 02.02.2026 | 58,54 | 59,27 | 57,27 | 58,22 | -1,17% | 2.953.234,00 |
| 30.01.2026 | 58,25 | 59,49 | 58,05 | 58,91 | 0,08% | 1.505.012,00 |
| 29.01.2026 | 60,51 | 61,10 | 58,17 | 58,86 | -0,86% | 2.080.904,00 |
| 28.01.2026 | 60,35 | 60,58 | 59,06 | 59,37 | -0,79% | 2.459.810,00 |
| 27.01.2026 | 60,80 | 61,07 | 59,41 | 59,84 | -1,71% | 1.962.698,00 |