48,910$
-3,93%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,82 | 50,41 | 48,46 | 48,91 | -3,93% | 3.925.195,00 |
| 08.09.2026 | 52,15 | 52,98 | 50,85 | 50,91 | -3,30% | 1.994.369,00 |
| 04.09.2026 | 52,51 | 53,37 | 51,96 | 52,65 | -1,08% | 1.765.150,00 |
| 03.09.2026 | 52,68 | 54,47 | 52,01 | 53,23 | 1,73% | 1.886.861,00 |
| 02.09.2026 | 52,34 | 53,77 | 52,10 | 52,32 | -0,17% | 1.472.230,00 |
| 01.09.2026 | 53,11 | 54,16 | 52,04 | 52,41 | -3,16% | 2.887.227,00 |
| 31.08.2026 | 53,80 | 54,37 | 53,16 | 54,12 | 0,31% | 2.189.406,00 |
| 28.08.2026 | 53,97 | 54,89 | 53,82 | 53,96 | -0,01% | 2.259.410,00 |
| 27.08.2026 | 52,80 | 54,14 | 52,80 | 53,96 | 2,18% | 3.100.329,00 |
| 26.08.2026 | 52,83 | 53,32 | 52,61 | 52,81 | -0,16% | 1.691.445,00 |
| 25.08.2026 | 52,84 | 53,02 | 51,71 | 52,90 | 0,12% | 2.079.953,00 |
| 24.08.2026 | 52,02 | 53,32 | 51,59 | 52,83 | 0,82% | 2.450.979,00 |
| 21.08.2026 | 52,33 | 53,19 | 51,64 | 52,40 | 1,61% | 2.049.189,00 |
| 20.08.2026 | 53,06 | 53,55 | 51,49 | 51,57 | -3,04% | 2.440.680,00 |
| 19.08.2026 | 52,26 | 53,77 | 51,35 | 53,19 | 2,24% | 2.859.626,00 |
| 18.08.2026 | 51,77 | 52,52 | 50,87 | 52,02 | 0,53% | 3.006.454,00 |
| 17.08.2026 | 52,67 | 53,27 | 51,55 | 51,75 | -2,42% | 2.593.969,00 |
| 14.08.2026 | 55,29 | 55,50 | 52,56 | 53,03 | -3,95% | 6.393.138,00 |
| 13.08.2026 | 51,17 | 55,30 | 50,00 | 55,21 | 8,45% | 5.869.496,00 |
| 12.08.2026 | 50,77 | 51,35 | 49,80 | 50,91 | 0,64% | 4.361.913,00 |
| 11.08.2026 | 49,69 | 51,34 | 48,75 | 50,59 | 2,40% | 2.824.082,00 |
| 10.08.2026 | 48,79 | 49,50 | 48,25 | 49,40 | 0,86% | 1.856.177,00 |
| 07.08.2026 | 48,59 | 50,34 | 48,40 | 48,98 | 1,01% | 4.132.909,00 |
| 06.08.2026 | 48,71 | 48,71 | 47,53 | 48,49 | 1,25% | 2.892.270,00 |
| 05.08.2026 | 49,51 | 49,75 | 47,51 | 47,89 | -2,19% | 3.916.202,00 |
| 04.08.2026 | 47,00 | 49,91 | 47,00 | 48,96 | 5,70% | 4.989.176,00 |
| 03.08.2026 | 44,23 | 46,51 | 43,75 | 46,32 | 6,09% | 4.744.604,00 |
| 31.07.2026 | 43,00 | 43,82 | 42,38 | 43,66 | 2,25% | 2.452.306,00 |
| 30.07.2026 | 42,39 | 42,71 | 41,03 | 42,70 | 1,23% | 3.051.791,00 |
| 29.07.2026 | 43,39 | 43,59 | 42,02 | 42,18 | -3,65% | 1.398.514,00 |
| 28.07.2026 | 42,78 | 44,22 | 42,44 | 43,78 | 1,93% | 3.277.252,00 |
| 27.07.2026 | 43,62 | 44,04 | 42,80 | 42,95 | 0,28% | 1.994.585,00 |
| 24.07.2026 | 42,03 | 43,03 | 41,86 | 42,83 | 1,90% | 1.441.544,00 |
| 23.07.2026 | 41,08 | 42,74 | 40,92 | 42,03 | 0,57% | 2.329.677,00 |
| 22.07.2026 | 42,81 | 43,22 | 41,73 | 41,79 | -2,45% | 1.117.215,00 |
| 21.07.2026 | 42,78 | 43,50 | 42,66 | 42,84 | -0,30% | 1.364.723,00 |
| 20.07.2026 | 43,82 | 43,82 | 41,94 | 42,97 | -1,72% | 1.699.023,00 |
| 17.07.2026 | 43,41 | 44,49 | 43,26 | 43,72 | -1,00% | 1.254.739,00 |
| 16.07.2026 | 44,01 | 44,45 | 43,86 | 44,16 | -0,70% | 1.207.122,00 |
| 15.07.2026 | 43,94 | 45,95 | 43,77 | 44,47 | 3,11% | 2.681.264,00 |
| 14.07.2026 | 42,36 | 43,27 | 42,24 | 43,13 | 1,53% | 1.292.751,00 |
| 13.07.2026 | 42,56 | 42,88 | 41,95 | 42,48 | -0,45% | 1.226.271,00 |
| 10.07.2026 | 43,14 | 43,58 | 42,36 | 42,67 | 0,07% | 1.245.392,00 |
| 09.07.2026 | 41,53 | 43,22 | 41,38 | 42,64 | 2,50% | 1.715.211,00 |
| 08.07.2026 | 41,92 | 41,92 | 41,17 | 41,60 | -1,96% | 1.358.724,00 |
| 07.07.2026 | 42,51 | 42,89 | 42,17 | 42,43 | -0,40% | 1.428.732,00 |
| 06.07.2026 | 41,74 | 42,72 | 41,23 | 42,60 | 2,82% | 2.101.813,00 |
| 02.07.2026 | 41,45 | 42,06 | 41,03 | 41,43 | 2,30% | 1.683.384,00 |
| 01.07.2026 | 40,94 | 41,55 | 40,12 | 40,50 | -0,12% | 2.340.862,00 |
| 30.06.2026 | 39,35 | 40,84 | 39,15 | 40,55 | 3,71% | 2.204.813,00 |
| 29.06.2026 | 39,86 | 40,27 | 38,46 | 39,10 | -1,39% | 1.782.909,00 |
| 26.06.2026 | 40,01 | 40,83 | 39,46 | 39,65 | -0,92% | 5.924.559,00 |
| 25.06.2026 | 39,07 | 41,11 | 39,02 | 40,02 | 3,30% | 2.906.730,00 |
| 24.06.2026 | 39,34 | 39,94 | 38,46 | 38,74 | -2,12% | 4.211.160,00 |
| 23.06.2026 | 40,87 | 40,99 | 38,56 | 39,58 | -3,91% | 3.504.604,00 |
| 22.06.2026 | 41,75 | 42,28 | 41,07 | 41,19 | -2,05% | 2.010.096,00 |
| 18.06.2026 | 43,25 | 43,35 | 41,59 | 42,05 | -1,23% | 3.281.460,00 |
| 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 | 1,16% | 1.489.634,00 |
| 12.06.2026 | 42,76 | 44,33 | 42,76 | 42,99 | 0,70% | 1.841.123,00 |
| 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 | 42,55 | 40,56 | 41,19 | -2,28% | 2.525.865,00 |
| 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% | 2.670.060,00 |
| 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 | -1,08% | 1.510.797,00 |
| 15.05.2026 | 43,36 | 43,36 | 41,66 | 41,78 | -3,38% | 1.556.175,00 |
| 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 | -2,33% | 1.873.821,00 |
| 08.05.2026 | 44,46 | 45,19 | 43,41 | 44,63 | 0,34% | 1.866.201,00 |
| 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 | 1,35% | 4.877.322,00 |
| 30.04.2026 | 41,79 | 44,20 | 41,57 | 43,63 | 3,71% | 3.260.600,00 |
| 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% | 1.577.783,00 |
| 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% | 2.217.561,00 |
| 20.04.2026 | 44,64 | 45,32 | 44,33 | 44,67 | -0,67% | 1.889.212,00 |
| 17.04.2026 | 43,70 | 45,62 | 43,64 | 44,97 | 3,90% | 4.001.327,00 |