41,860$
0,60%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 53,08 | 53,85 | 49,41 | 49,66 | -6,44% | 6.005.448,00 |
| 10.02.2026 | 54,42 | 55,67 | 52,27 | 53,08 | -3,42% | 4.820.152,00 |
| 09.02.2026 | 56,51 | 56,76 | 54,37 | 54,96 | -0,11% | 6.091.668,00 |
| 06.02.2026 | 53,33 | 56,51 | 52,57 | 55,02 | 2,76% | 5.594.574,00 |
| 05.02.2026 | 52,09 | 55,34 | 49,11 | 53,54 | -4,81% | 11.501.649,00 |
| 04.02.2026 | 53,21 | 56,30 | 51,91 | 56,25 | 5,45% | 5.626.057,00 |
| 03.02.2026 | 57,48 | 57,61 | 51,32 | 53,34 | -8,38% | 7.749.574,00 |
| 02.02.2026 | 58,54 | 59,27 | 57,27 | 58,22 | -1,14% | 2.900.988,00 |
| 30.01.2026 | 58,25 | 59,49 | 58,05 | 58,89 | 0,12% | 1.364.743,00 |
| 29.01.2026 | 60,51 | 61,10 | 58,17 | 58,82 | -0,93% | 2.079.726,00 |
| 28.01.2026 | 60,35 | 60,58 | 59,06 | 59,37 | -0,79% | 2.285.394,00 |
| 27.01.2026 | 60,80 | 61,07 | 59,41 | 59,84 | -1,71% | 1.962.435,00 |
| 26.01.2026 | 62,55 | 62,75 | 60,70 | 60,88 | -3,40% | 2.170.088,00 |
| 22.01.2026 | 63,75 | 64,66 | 62,89 | 63,02 | -0,79% | 1.409.361,00 |
| 21.01.2026 | 63,62 | 64,76 | 62,93 | 63,52 | 1,09% | 2.422.598,00 |
| 20.01.2026 | 65,53 | 66,52 | 62,65 | 62,84 | -6,41% | 2.004.848,00 |
| 16.01.2026 | 67,15 | 68,27 | 66,89 | 67,14 | -0,19% | 1.142.724,00 |
| 15.01.2026 | 66,38 | 67,54 | 65,86 | 67,27 | 2,53% | 2.357.655,00 |
| 14.01.2026 | 65,52 | 65,84 | 64,46 | 65,61 | 0,31% | 1.916.579,00 |
| 13.01.2026 | 65,87 | 66,16 | 64,49 | 65,41 | -0,94% | 2.062.943,00 |
| 12.01.2026 | 65,56 | 66,66 | 65,30 | 66,03 | -1,14% | 1.499.924,00 |
| 09.01.2026 | 67,11 | 67,50 | 65,11 | 66,79 | -0,25% | 2.236.505,00 |
| 08.01.2026 | 65,67 | 67,15 | 65,60 | 66,96 | 1,51% | 1.190.564,00 |
| 07.01.2026 | 69,01 | 69,51 | 65,81 | 65,97 | -5,30% | 1.855.183,00 |
| 06.01.2026 | 68,00 | 70,38 | 67,98 | 69,66 | 2,85% | 1.741.026,00 |
| 05.01.2026 | 65,74 | 69,29 | 65,74 | 67,73 | 3,01% | 1.938.315,00 |
| 02.01.2026 | 64,25 | 65,99 | 64,00 | 65,75 | 2,99% | 1.309.581,00 |