41,600$
-1,96%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 4.056.880,00 |
| 13.04.2026 | 37,70 | 39,62 | 37,70 | 39,42 | 2,95% | 3.590.090,00 |
| 10.04.2026 | 38,75 | 38,75 | 37,41 | 38,29 | -1,26% | 3.669.121,00 |
| 09.04.2026 | 38,21 | 39,13 | 37,14 | 38,78 | 1,33% | 3.429.668,00 |
| 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% | 2.545.297,00 |
| 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 | -3,91% | 2.512.298,00 |
| 31.03.2026 | 40,52 | 41,03 | 39,48 | 40,52 | 1,99% | 3.148.238,00 |
| 30.03.2026 | 39,10 | 40,48 | 38,69 | 39,73 | 1,51% | 2.414.662,00 |
| 27.03.2026 | 39,85 | 40,19 | 38,86 | 39,14 | -2,85% | 1.979.224,00 |
| 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 | 38,64 | 40,10 | 0,34% | 2.858.077,00 |
| 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% | 4.144.204,00 |
| 19.03.2026 | 41,17 | 41,48 | 40,30 | 41,11 | -0,15% | 3.092.429,00 |
| 18.03.2026 | 40,37 | 42,17 | 40,37 | 41,17 | 1,03% | 3.248.729,00 |
| 17.03.2026 | 40,30 | 41,30 | 40,16 | 40,75 | 3,16% | 4.628.669,00 |
| 16.03.2026 | 40,82 | 41,17 | 39,33 | 39,50 | -2,45% | 4.938.501,00 |
| 13.03.2026 | 39,61 | 40,52 | 39,39 | 40,49 | 3,66% | 6.071.452,00 |
| 12.03.2026 | 39,50 | 40,31 | 38,82 | 39,06 | -3,98% | 6.200.372,00 |
| 11.03.2026 | 42,15 | 42,70 | 39,79 | 40,68 | -3,69% | 5.556.404,00 |
| 10.03.2026 | 42,95 | 43,30 | 41,39 | 42,24 | -1,08% | 3.543.591,00 |
| 09.03.2026 | 41,61 | 42,83 | 41,18 | 42,70 | -0,84% | 4.064.321,00 |
| 06.03.2026 | 43,67 | 44,32 | 42,13 | 43,06 | -4,16% | 3.702.142,00 |
| 05.03.2026 | 45,13 | 46,33 | 44,08 | 44,93 | -1,40% | 4.734.178,00 |
| 04.03.2026 | 44,95 | 45,68 | 43,91 | 45,57 | 2,73% | 2.870.411,00 |
| 03.03.2026 | 42,81 | 45,22 | 42,11 | 44,36 | 0,34% | 3.472.316,00 |
| 02.03.2026 | 42,14 | 44,59 | 41,62 | 44,21 | 1,82% | 2.470.933,00 |
| 27.02.2026 | 43,62 | 43,95 | 41,58 | 43,42 | -3,45% | 5.330.994,00 |
| 26.02.2026 | 45,13 | 46,44 | 44,01 | 44,97 | 0,67% | 3.985.577,00 |
| 25.02.2026 | 43,87 | 45,08 | 42,50 | 44,67 | 3,79% | 4.192.493,00 |
| 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% | 4.900.235,00 |
| 20.02.2026 | 44,23 | 44,87 | 43,19 | 44,51 | -0,16% | 11.940.380,00 |
| 19.02.2026 | 46,14 | 46,27 | 43,05 | 44,58 | -7,01% | 7.174.904,00 |
| 18.02.2026 | 47,11 | 48,36 | 46,90 | 47,94 | 2,26% | 2.641.429,00 |
| 17.02.2026 | 50,08 | 50,08 | 46,83 | 46,88 | -5,35% | 4.714.399,00 |
| 13.02.2026 | 48,78 | 50,18 | 48,11 | 49,53 | 1,64% | 3.834.632,00 |
| 12.02.2026 | 49,75 | 50,81 | 46,66 | 48,73 | -1,87% | 4.500.924,00 |