61,850$
-6,20%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.143.691,00 |
| 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% | 1.117.277,00 |
| 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% | 1.233.148,00 |
| 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 | 2,10% | 748.673,00 |
| 15.10.2024 | 60,57 | 61,85 | 60,10 | 60,99 | 0,99% | 582.287,00 |
| 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% | 464.601,00 |
| 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% | 491.398,00 |
| 03.10.2024 | 58,25 | 59,10 | 58,08 | 58,89 | 0,72% | 413.975,00 |
| 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% | 368.866,00 |
| 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% | 1.735.842,00 |
| 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% | 1.309.990,00 |
| 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 | 2,19% | 748.238,00 |
| 06.09.2024 | 49,76 | 49,87 | 48,02 | 48,77 | -1,79% | 1.013.754,00 |
| 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% | 535.179,00 |
| 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% | 429.677,00 |
| 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% | 783.935,00 |
| 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% | 1.410.597,00 |
| 05.08.2024 | 43,19 | 43,19 | 41,17 | 43,06 | -4,46% | 2.739.860,00 |
| 02.08.2024 | 47,73 | 48,38 | 44,03 | 45,07 | -8,58% | 1.152.616,00 |
| 01.08.2024 | 50,98 | 51,32 | 48,47 | 49,30 | -3,31% | 877.680,00 |
| 31.07.2024 | 50,83 | 51,62 | 49,81 | 50,99 | 1,43% | 651.592,00 |
| 30.07.2024 | 50,03 | 50,60 | 49,67 | 50,27 | 1,64% | 635.599,00 |
| 29.07.2024 | 49,92 | 50,53 | 49,06 | 49,46 | 0,02% | 851.773,00 |
| 26.07.2024 | 49,44 | 49,66 | 48,54 | 49,45 | 1,33% | 793.478,00 |
| 25.07.2024 | 47,83 | 49,71 | 47,58 | 48,80 | 2,74% | 1.329.365,00 |
| 24.07.2024 | 48,58 | 48,86 | 47,44 | 47,50 | -3,08% | 1.297.208,00 |
| 23.07.2024 | 48,34 | 49,75 | 48,17 | 49,01 | 1,53% | 1.226.165,00 |
| 22.07.2024 | 48,15 | 48,60 | 47,69 | 48,27 | 1,99% | 803.050,00 |
| 19.07.2024 | 47,96 | 48,18 | 47,00 | 47,33 | -1,31% | 727.937,00 |
| 18.07.2024 | 46,75 | 48,27 | 46,33 | 47,96 | 2,24% | 1.232.929,00 |
| 17.07.2024 | 47,40 | 47,40 | 45,87 | 46,91 | -1,76% | 969.999,00 |
| 16.07.2024 | 46,47 | 47,78 | 46,26 | 47,75 | 3,35% | 1.378.814,00 |
| 15.07.2024 | 44,13 | 46,24 | 44,13 | 46,20 | 5,22% | 1.645.215,00 |
| 12.07.2024 | 42,74 | 44,01 | 42,34 | 43,91 | 3,45% | 844.095,00 |
| 11.07.2024 | 41,89 | 42,89 | 41,86 | 42,45 | 3,07% | 992.180,00 |
| 10.07.2024 | 40,22 | 41,24 | 40,21 | 41,18 | 1,70% | 649.872,00 |
| 09.07.2024 | 40,47 | 40,80 | 40,00 | 40,49 | -0,20% | 541.003,00 |
| 08.07.2024 | 40,86 | 41,30 | 40,43 | 40,57 | -0,17% | 501.548,00 |
| 05.07.2024 | 41,13 | 41,13 | 40,26 | 40,64 | -1,19% | 941.320,00 |
| 03.07.2024 | 41,26 | 41,34 | 40,65 | 41,13 | 0,00% | 446.726,00 |
| 02.07.2024 | 40,83 | 41,27 | 40,70 | 41,13 | 0,56% | 291.829,00 |
| 01.07.2024 | 41,57 | 42,29 | 40,82 | 40,90 | -1,33% | 616.665,00 |
| 28.06.2024 | 42,12 | 42,64 | 41,20 | 41,45 | -1,00% | 1.588.100,00 |
| 27.06.2024 | 41,41 | 42,21 | 41,32 | 41,87 | 0,99% | 851.227,00 |
| 26.06.2024 | 41,83 | 42,20 | 41,24 | 41,46 | -1,40% | 695.595,00 |
| 25.06.2024 | 42,06 | 42,46 | 41,83 | 42,05 | 0,02% | 463.301,00 |
| 24.06.2024 | 41,17 | 42,08 | 41,17 | 42,04 | 2,06% | 546.551,00 |
| 21.06.2024 | 41,60 | 41,60 | 40,64 | 41,19 | -0,99% | 894.883,00 |
| 20.06.2024 | 41,00 | 41,83 | 40,98 | 41,60 | 1,51% | 670.498,00 |
| 18.06.2024 | 41,34 | 41,54 | 40,86 | 40,98 | -0,63% | 454.175,00 |
| 17.06.2024 | 40,83 | 41,24 | 40,09 | 41,24 | 1,15% | 415.257,00 |
| 14.06.2024 | 40,84 | 41,30 | 40,65 | 40,77 | -0,83% | 548.200,00 |
| 13.06.2024 | 40,92 | 41,64 | 40,62 | 41,11 | 0,02% | 834.823,00 |