108,570$
2,42%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 105,83 | 108,94 | 105,43 | 108,57 | 2,42% | 1.528.658,00 |
| 07.01.2026 | 108,74 | 109,11 | 104,35 | 106,00 | -2,76% | 2.144.065,00 |
| 06.01.2026 | 106,63 | 109,32 | 106,53 | 109,01 | 2,37% | 1.665.863,00 |
| 05.01.2026 | 104,26 | 108,21 | 104,00 | 106,49 | 1,78% | 2.529.926,00 |
| 02.01.2026 | 102,47 | 104,65 | 101,72 | 104,63 | 2,20% | 1.323.657,00 |
| 31.12.2025 | 103,81 | 103,86 | 102,32 | 102,38 | -1,22% | 1.155.060,00 |
| 30.12.2025 | 104,35 | 104,50 | 103,59 | 103,64 | -0,85% | 1.454.159,00 |
| 29.12.2025 | 104,57 | 104,94 | 104,17 | 104,53 | -0,21% | 1.145.471,00 |
| 26.12.2025 | 104,78 | 105,42 | 104,25 | 104,75 | 0,07% | 749.817,00 |
| 24.12.2025 | 104,30 | 104,84 | 103,62 | 104,68 | 0,62% | 534.648,00 |
| 23.12.2025 | 104,82 | 105,20 | 103,97 | 104,03 | -0,73% | 1.358.583,00 |
| 22.12.2025 | 103,10 | 104,83 | 103,00 | 104,80 | 1,47% | 2.086.510,00 |
| 19.12.2025 | 103,32 | 103,79 | 102,58 | 103,28 | -0,04% | 2.604.937,00 |
| 18.12.2025 | 104,53 | 105,41 | 103,20 | 103,32 | -0,56% | 1.280.338,00 |
| 17.12.2025 | 104,28 | 106,06 | 103,77 | 103,90 | -0,02% | 2.086.064,00 |
| 16.12.2025 | 104,25 | 104,48 | 103,13 | 103,92 | 0,29% | 3.355.114,00 |
| 15.12.2025 | 103,98 | 105,41 | 103,12 | 103,62 | -1,22% | 2.174.582,00 |
| 12.12.2025 | 105,12 | 105,73 | 104,37 | 104,90 | -0,06% | 1.472.146,00 |
| 11.12.2025 | 102,89 | 105,72 | 102,89 | 104,96 | 1,35% | 1.987.905,00 |
| 10.12.2025 | 103,92 | 104,90 | 101,16 | 103,56 | -1,72% | 3.519.685,00 |
| 09.12.2025 | 104,50 | 105,85 | 104,50 | 105,37 | 0,81% | 1.409.018,00 |
| 08.12.2025 | 106,74 | 106,89 | 104,41 | 104,52 | -1,93% | 1.625.688,00 |
| 05.12.2025 | 105,65 | 107,10 | 105,24 | 106,58 | 0,75% | 1.274.732,00 |
| 04.12.2025 | 105,24 | 106,36 | 104,79 | 105,79 | 0,70% | 1.203.958,00 |
| 03.12.2025 | 102,63 | 105,19 | 102,63 | 105,05 | 2,52% | 1.719.304,00 |
| 02.12.2025 | 102,22 | 103,23 | 101,60 | 102,47 | 0,87% | 1.487.248,00 |
| 01.12.2025 | 101,45 | 102,83 | 101,35 | 101,59 | -0,77% | 1.710.320,00 |
| 28.11.2025 | 102,09 | 103,11 | 102,02 | 102,38 | 0,28% | 936.650,00 |
| 26.11.2025 | 101,13 | 102,35 | 101,13 | 102,09 | 0,95% | 1.401.041,00 |
| 25.11.2025 | 100,26 | 101,45 | 99,61 | 101,13 | 0,68% | 1.455.636,00 |
| 24.11.2025 | 100,63 | 100,88 | 99,40 | 100,45 | 3,23% | 1.722.713,00 |
| 20.11.2025 | 98,75 | 99,72 | 96,78 | 97,31 | -0,10% | 1.463.997,00 |
| 19.11.2025 | 97,63 | 98,16 | 96,90 | 97,41 | -0,07% | 1.887.039,00 |
| 18.11.2025 | 96,54 | 98,49 | 95,93 | 97,48 | 0,06% | 1.343.851,00 |
| 17.11.2025 | 101,67 | 101,67 | 96,58 | 97,42 | -6,07% | 2.168.533,00 |
| 13.11.2025 | 104,51 | 105,25 | 103,61 | 103,72 | -1,00% | 1.033.288,00 |
| 12.11.2025 | 103,90 | 105,27 | 103,90 | 104,77 | 1,06% | 1.227.861,00 |
| 11.11.2025 | 103,30 | 104,07 | 103,20 | 103,67 | 0,65% | 1.058.358,00 |
| 10.11.2025 | 103,34 | 103,75 | 101,50 | 103,00 | 0,33% | 1.501.875,00 |
| 07.11.2025 | 101,72 | 102,75 | 100,75 | 102,66 | 0,50% | 1.841.780,00 |
| 06.11.2025 | 102,14 | 103,13 | 101,27 | 102,15 | -0,22% | 1.414.066,00 |
| 05.11.2025 | 101,49 | 102,74 | 100,80 | 102,38 | 1,10% | 1.614.653,00 |
| 04.11.2025 | 101,02 | 102,55 | 100,32 | 101,27 | -0,43% | 1.728.605,00 |
| 03.11.2025 | 102,20 | 102,20 | 100,08 | 101,71 | -0,80% | 1.716.743,00 |
| 31.10.2025 | 102,86 | 104,17 | 99,00 | 102,53 | 0,39% | 3.509.877,00 |
| 30.10.2025 | 103,29 | 103,94 | 102,00 | 102,13 | -1,33% | 2.111.424,00 |
| 29.10.2025 | 104,76 | 104,99 | 103,31 | 103,51 | -1,38% | 1.805.428,00 |
| 28.10.2025 | 104,85 | 105,34 | 103,73 | 104,96 | 0,05% | 1.156.539,00 |
| 27.10.2025 | 105,03 | 106,00 | 104,50 | 104,91 | 1,31% | 1.271.528,00 |
| 24.10.2025 | 103,68 | 104,36 | 103,15 | 103,55 | 1,03% | 1.054.000,00 |
| 23.10.2025 | 102,84 | 103,35 | 101,89 | 102,49 | -0,26% | 1.037.962,00 |
| 22.10.2025 | 103,73 | 103,87 | 101,82 | 102,76 | -1,43% | 1.345.715,00 |
| 21.10.2025 | 104,01 | 105,00 | 103,95 | 104,25 | 0,01% | 976.293,00 |
| 20.10.2025 | 103,97 | 104,92 | 103,90 | 104,24 | 0,52% | 1.129.396,00 |
| 17.10.2025 | 103,03 | 104,07 | 101,55 | 103,70 | 0,53% | 4.342.584,00 |
| 16.10.2025 | 106,16 | 106,32 | 102,81 | 103,15 | -2,42% | 1.132.530,00 |
| 15.10.2025 | 106,92 | 107,44 | 104,40 | 105,71 | -0,40% | 944.662,00 |
| 14.10.2025 | 104,48 | 107,20 | 104,25 | 106,13 | 0,73% | 1.190.819,00 |
| 13.10.2025 | 104,55 | 106,26 | 103,84 | 105,36 | 3,87% | 1.618.586,00 |
| 10.10.2025 | 106,79 | 109,19 | 101,24 | 101,43 | -4,32% | 2.079.137,00 |
| 09.10.2025 | 106,20 | 106,84 | 105,32 | 106,01 | 0,18% | 1.329.378,00 |
| 08.10.2025 | 106,14 | 107,65 | 105,63 | 105,82 | 0,04% | 1.163.691,00 |
| 07.10.2025 | 106,06 | 107,10 | 105,38 | 105,78 | 0,09% | 1.470.145,00 |
| 06.10.2025 | 104,37 | 105,84 | 103,46 | 105,69 | 3,91% | 1.530.940,00 |
| 02.10.2025 | 101,10 | 102,25 | 100,67 | 101,71 | 0,63% | 1.793.533,00 |
| 01.10.2025 | 102,28 | 102,83 | 101,04 | 101,07 | -1,53% | 1.483.878,00 |
| 30.09.2025 | 103,50 | 103,78 | 101,25 | 102,64 | -0,85% | 1.458.086,00 |
| 29.09.2025 | 103,88 | 103,91 | 102,86 | 103,52 | 0,05% | 1.356.861,00 |
| 26.09.2025 | 103,48 | 104,33 | 102,73 | 103,47 | 0,25% | 1.134.764,00 |
| 25.09.2025 | 103,02 | 103,79 | 102,69 | 103,21 | -0,23% | 1.157.354,00 |
| 24.09.2025 | 104,65 | 105,35 | 103,10 | 103,45 | -1,16% | 1.190.985,00 |
| 23.09.2025 | 105,29 | 106,33 | 104,08 | 104,66 | -0,60% | 1.128.778,00 |
| 22.09.2025 | 105,62 | 105,91 | 104,90 | 105,29 | -0,66% | 967.970,00 |
| 19.09.2025 | 105,97 | 106,25 | 104,56 | 105,99 | 0,19% | 2.380.679,00 |
| 18.09.2025 | 105,49 | 106,63 | 105,14 | 105,79 | 0,89% | 1.762.472,00 |
| 17.09.2025 | 103,89 | 106,40 | 103,74 | 104,86 | 1,13% | 1.562.981,00 |
| 16.09.2025 | 104,22 | 104,63 | 103,28 | 103,69 | -0,46% | 1.128.323,00 |
| 15.09.2025 | 104,64 | 104,93 | 103,45 | 104,17 | -1,38% | 1.222.712,00 |
| 12.09.2025 | 105,38 | 106,09 | 105,00 | 105,63 | -0,06% | 1.120.461,00 |
| 11.09.2025 | 106,64 | 107,10 | 104,60 | 105,69 | -0,89% | 2.349.154,00 |
| 10.09.2025 | 106,75 | 107,77 | 106,28 | 106,64 | -0,48% | 1.390.964,00 |
| 09.09.2025 | 107,67 | 109,04 | 106,86 | 107,15 | -0,94% | 1.292.462,00 |
| 08.09.2025 | 108,16 | 109,17 | 107,58 | 108,17 | 0,01% | 1.565.653,00 |
| 05.09.2025 | 111,78 | 112,01 | 107,73 | 108,16 | -3,01% | 2.023.736,00 |
| 04.09.2025 | 115,28 | 118,22 | 110,51 | 111,52 | 5,84% | 5.254.072,00 |
| 03.09.2025 | 105,24 | 106,15 | 104,55 | 105,37 | -0,22% | 992.852,00 |
| 02.09.2025 | 105,95 | 106,44 | 104,61 | 105,60 | -1,88% | 1.348.335,00 |
| 29.08.2025 | 108,16 | 108,76 | 107,21 | 107,62 | -0,61% | 1.171.884,00 |
| 28.08.2025 | 109,65 | 109,73 | 107,79 | 108,28 | -1,00% | 968.822,00 |
| 27.08.2025 | 108,50 | 109,74 | 108,35 | 109,37 | 0,75% | 933.586,00 |
| 26.08.2025 | 107,09 | 108,94 | 106,85 | 108,56 | 1,02% | 1.530.157,00 |
| 25.08.2025 | 107,87 | 108,42 | 107,14 | 107,46 | -0,77% | 1.030.313,00 |
| 22.08.2025 | 105,15 | 108,89 | 105,00 | 108,29 | 3,60% | 1.300.320,00 |
| 21.08.2025 | 105,76 | 105,76 | 104,06 | 104,53 | -1,16% | 854.329,00 |
| 20.08.2025 | 106,18 | 106,61 | 105,09 | 105,76 | -0,51% | 1.224.129,00 |
| 19.08.2025 | 106,67 | 107,44 | 105,95 | 106,30 | -0,32% | 884.922,00 |
| 18.08.2025 | 106,87 | 107,15 | 106,18 | 106,64 | -0,37% | 917.061,00 |
| 15.08.2025 | 109,44 | 109,44 | 106,89 | 107,04 | -1,85% | 1.205.824,00 |
| 14.08.2025 | 109,06 | 109,31 | 108,46 | 109,06 | -0,81% | 939.869,00 |
| 13.08.2025 | 107,94 | 110,16 | 107,50 | 109,95 | 2,15% | 1.322.210,00 |