61,000€
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 62,50 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 20.12.2024 | 61,25 | 63,50 | 59,50 | 62,25 | 0,81% | 8,00 |
| 19.12.2024 | 60,75 | 63,25 | 60,75 | 61,75 | 0,82% | - |
| 18.12.2024 | 63,25 | 64,75 | 60,75 | 61,25 | -3,16% | - |
| 17.12.2024 | 63,75 | 65,75 | 62,25 | 63,25 | -0,78% | - |
| 16.12.2024 | 63,00 | 65,25 | 63,00 | 63,75 | 0,00% | - |
| 13.12.2024 | 65,75 | 68,00 | 63,75 | 63,75 | -2,30% | 200,00 |
| 12.12.2024 | 66,00 | 67,75 | 65,25 | 65,25 | -2,97% | - |
| 11.12.2024 | 64,50 | 67,75 | 64,50 | 67,25 | 4,67% | - |
| 10.12.2024 | 64,25 | 66,25 | 63,75 | 64,25 | -0,77% | - |
| 09.12.2024 | 65,25 | 66,75 | 63,25 | 64,75 | -0,77% | - |
| 06.12.2024 | 66,25 | 67,25 | 64,75 | 65,25 | -1,51% | - |
| 05.12.2024 | 65,50 | 67,25 | 65,25 | 66,25 | 0,00% | - |
| 04.12.2024 | 66,00 | 67,50 | 65,25 | 66,25 | 0,76% | 100,00 |
| 03.12.2024 | 65,00 | 66,75 | 64,75 | 65,75 | 0,00% | - |
| 02.12.2024 | 66,50 | 67,75 | 65,00 | 65,75 | -9,31% | - |
| 29.11.2024 | 65,50 | 72,75 | 65,50 | 72,50 | 9,43% | - |
| 28.11.2024 | 65,50 | 66,50 | 65,50 | 66,25 | 0,00% | - |
| 27.11.2024 | 67,75 | 68,50 | 65,75 | 66,25 | -2,21% | - |
| 26.11.2024 | 68,00 | 69,25 | 66,00 | 67,75 | 0,00% | - |
| 25.11.2024 | 67,75 | 70,25 | 66,75 | 67,75 | 0,00% | - |
| 22.11.2024 | 66,75 | 68,25 | 66,25 | 67,75 | 2,26% | - |
| 21.11.2024 | 64,00 | 67,25 | 63,75 | 66,25 | 3,11% | - |
| 20.11.2024 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 19.11.2024 | 62,75 | 64,25 | 59,00 | 64,25 | 2,39% | - |
| 18.11.2024 | 61,75 | 63,25 | 60,00 | 62,75 | 2,45% | - |
| 15.11.2024 | 62,00 | 62,50 | 60,25 | 61,25 | -2,39% | - |
| 14.11.2024 | 61,50 | 63,25 | 60,75 | 62,75 | 0,80% | - |
| 13.11.2024 | 63,50 | 64,50 | 62,25 | 62,25 | -2,35% | - |
| 12.11.2024 | 64,75 | 65,00 | 62,75 | 63,75 | -0,78% | - |
| 11.11.2024 | 61,50 | 66,25 | 61,25 | 64,25 | 4,05% | - |
| 08.11.2024 | 61,75 | 62,75 | 61,00 | 61,75 | 0,82% | - |
| 07.11.2024 | 63,25 | 63,50 | 61,25 | 61,25 | -3,16% | - |
| 06.11.2024 | 58,00 | 63,25 | 57,75 | 63,25 | 15,00% | - |
| 05.11.2024 | 57,00 | 58,00 | 54,75 | 55,00 | -3,08% | - |
| 04.11.2024 | 60,75 | 60,75 | 54,75 | 56,75 | -7,72% | 35,00 |
| 01.11.2024 | 62,00 | 62,75 | 52,10 | 61,50 | 17,14% | - |
| 31.10.2024 | 62,25 | 63,25 | 52,25 | 52,50 | -0,47% | - |
| 30.10.2024 | 63,00 | 65,00 | 51,75 | 52,75 | -16,60% | - |
| 29.10.2024 | 63,25 | 64,00 | 52,85 | 63,25 | 21,99% | - |
| 28.10.2024 | 62,75 | 63,25 | 51,85 | 51,85 | -16,71% | - |
| 25.10.2024 | 63,75 | 64,25 | 61,75 | 62,25 | -2,35% | - |
| 24.10.2024 | 62,25 | 64,25 | 61,25 | 63,75 | 2,41% | - |
| 23.10.2024 | 61,50 | 69,50 | 61,25 | 62,25 | 0,00% | - |
| 22.10.2024 | 61,50 | 62,75 | 54,05 | 62,25 | 0,81% | - |
| 21.10.2024 | 61,00 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 18.10.2024 | 60,25 | 61,75 | 58,75 | 61,25 | 1,66% | - |
| 17.10.2024 | 57,50 | 60,25 | 56,50 | 60,25 | 5,24% | - |
| 16.10.2024 | 55,50 | 57,75 | 55,50 | 57,25 | 1,78% | - |
| 15.10.2024 | 55,50 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 14.10.2024 | 55,25 | 55,75 | 51,60 | 55,25 | 0,00% | - |
| 11.10.2024 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 10.10.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 09.10.2024 | 53,00 | 54,75 | 53,00 | 54,75 | 1,86% | - |
| 08.10.2024 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 07.10.2024 | 55,00 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 04.10.2024 | 53,25 | 55,25 | 53,25 | 55,25 | 3,76% | - |
| 03.10.2024 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 02.10.2024 | 52,25 | 53,25 | 51,70 | 52,75 | 0,00% | - |
| 01.10.2024 | 51,75 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 30.09.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 27.09.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 26.09.2024 | 53,25 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 25.09.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 24.09.2024 | 52,75 | 54,25 | 51,75 | 52,75 | 0,00% | - |
| 23.09.2024 | 52,50 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 20.09.2024 | 53,00 | 54,50 | 51,75 | 52,75 | -0,94% | - |
| 19.09.2024 | 52,50 | 54,50 | 52,50 | 53,25 | 1,91% | - |
| 18.09.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 17.09.2024 | 51,00 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 16.09.2024 | 50,75 | 52,25 | 50,25 | 51,25 | 0,99% | - |
| 13.09.2024 | 48,40 | 51,25 | 48,40 | 50,75 | 4,21% | - |
| 12.09.2024 | 46,70 | 48,80 | 46,60 | 48,70 | 4,73% | - |
| 11.09.2024 | 45,20 | 46,80 | 44,60 | 46,50 | 2,20% | - |
| 10.09.2024 | 44,80 | 45,80 | 44,30 | 45,50 | 0,66% | - |
| 09.09.2024 | 44,30 | 45,60 | 44,20 | 45,20 | 2,73% | - |
| 06.09.2024 | 44,50 | 45,50 | 43,20 | 44,00 | -1,57% | - |
| 05.09.2024 | 44,70 | 45,20 | 44,20 | 44,70 | 0,00% | - |
| 04.09.2024 | 44,10 | 45,10 | 43,90 | 44,70 | 0,90% | - |
| 03.09.2024 | 45,40 | 45,60 | 44,00 | 44,30 | -3,06% | - |
| 02.09.2024 | 45,60 | 45,70 | 45,30 | 45,70 | 0,22% | - |
| 30.08.2024 | 45,00 | 46,40 | 44,80 | 45,60 | 1,79% | - |
| 29.08.2024 | 44,60 | 45,60 | 44,60 | 44,80 | -0,22% | - |
| 28.08.2024 | 45,30 | 46,10 | 44,60 | 44,90 | -0,66% | - |
| 27.08.2024 | 45,00 | 45,60 | 44,80 | 45,20 | -0,22% | - |
| 26.08.2024 | 44,60 | 45,60 | 44,60 | 45,30 | 0,89% | - |
| 23.08.2024 | 44,40 | 45,40 | 43,70 | 44,90 | 0,67% | - |
| 22.08.2024 | 44,20 | 45,00 | 44,10 | 44,60 | 0,68% | - |
| 21.08.2024 | 43,60 | 44,60 | 43,00 | 44,30 | 1,61% | - |
| 20.08.2024 | 44,00 | 44,60 | 43,30 | 43,60 | -1,13% | 100,00 |
| 19.08.2024 | 44,20 | 44,70 | 43,80 | 44,10 | -0,45% | - |
| 16.08.2024 | 44,50 | 45,00 | 43,80 | 44,30 | -1,12% | - |
| 15.08.2024 | 43,80 | 45,20 | 43,60 | 44,80 | 2,99% | - |
| 14.08.2024 | 43,00 | 43,80 | 42,60 | 43,50 | 1,16% | - |
| 13.08.2024 | 41,60 | 43,40 | 41,40 | 43,00 | 3,12% | - |
| 12.08.2024 | 42,30 | 43,00 | 41,40 | 41,70 | -1,18% | - |
| 09.08.2024 | 41,50 | 45,00 | 41,20 | 42,20 | 1,69% | - |
| 08.08.2024 | 39,70 | 42,00 | 39,60 | 41,50 | 3,75% | - |
| 07.08.2024 | 39,40 | 42,30 | 39,40 | 40,00 | 1,78% | - |
| 06.08.2024 | 39,60 | 41,40 | 38,80 | 39,30 | 0,00% | - |