113,210$
1,46%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 112,28 | 113,30 | 111,38 | 113,21 | 1,46% | 1.491.269,00 |
| 16.10.2024 | 110,16 | 111,68 | 110,03 | 111,58 | 1,94% | 1.297.930,00 |
| 15.10.2024 | 110,07 | 111,27 | 109,31 | 109,46 | -0,20% | 893.967,00 |
| 14.10.2024 | 109,01 | 109,76 | 108,21 | 109,68 | 0,64% | 721.630,00 |
| 11.10.2024 | 108,29 | 110,44 | 108,17 | 108,98 | 0,91% | 1.072.417,00 |
| 10.10.2024 | 107,28 | 108,29 | 106,43 | 108,00 | 0,54% | 1.149.137,00 |
| 09.10.2024 | 106,44 | 107,52 | 106,00 | 107,42 | 0,77% | 1.287.194,00 |
| 08.10.2024 | 106,72 | 107,18 | 106,21 | 106,60 | -0,07% | 599.606,00 |
| 07.10.2024 | 108,20 | 108,31 | 106,14 | 106,67 | -1,66% | 870.976,00 |
| 04.10.2024 | 107,94 | 108,56 | 106,97 | 108,47 | 1,90% | 739.989,00 |
| 03.10.2024 | 106,75 | 106,90 | 105,78 | 106,45 | -0,83% | 680.253,00 |
| 02.10.2024 | 107,01 | 108,13 | 106,83 | 107,34 | 0,23% | 660.152,00 |
| 01.10.2024 | 108,27 | 108,64 | 106,70 | 107,09 | -1,69% | 722.719,00 |
| 30.09.2024 | 109,25 | 109,47 | 107,88 | 108,93 | -0,53% | 957.322,00 |
| 27.09.2024 | 110,22 | 110,31 | 109,26 | 109,51 | 0,11% | 848.046,00 |
| 26.09.2024 | 109,01 | 109,85 | 108,51 | 109,39 | 1,80% | 969.095,00 |
| 25.09.2024 | 109,65 | 109,79 | 107,34 | 107,46 | -1,83% | 983.721,00 |
| 24.09.2024 | 108,61 | 109,65 | 108,08 | 109,46 | 1,27% | 595.977,00 |
| 23.09.2024 | 108,63 | 109,26 | 107,76 | 108,10 | -0,17% | 903.415,00 |
| 20.09.2024 | 110,46 | 110,55 | 107,50 | 108,28 | -2,09% | 1.466.564,00 |
| 19.09.2024 | 109,91 | 111,04 | 109,48 | 110,59 | 2,28% | 945.309,00 |
| 18.09.2024 | 108,15 | 109,91 | 107,88 | 108,13 | 0,19% | 865.682,00 |
| 17.09.2024 | 106,18 | 108,15 | 106,18 | 107,92 | 1,94% | 1.088.004,00 |
| 16.09.2024 | 104,87 | 106,14 | 104,46 | 105,87 | 1,25% | 1.233.969,00 |
| 13.09.2024 | 104,39 | 105,07 | 104,25 | 104,56 | -0,29% | 1.146.544,00 |
| 12.09.2024 | 104,39 | 105,11 | 102,63 | 104,86 | 0,78% | 1.104.470,00 |
| 11.09.2024 | 103,48 | 104,26 | 101,36 | 104,05 | 0,30% | 921.130,00 |
| 10.09.2024 | 103,73 | 103,83 | 102,03 | 103,74 | 0,19% | 1.060.507,00 |
| 09.09.2024 | 102,93 | 103,83 | 102,22 | 103,54 | 1,82% | 1.218.086,00 |
| 06.09.2024 | 103,96 | 105,30 | 101,00 | 101,69 | -2,32% | 1.085.529,00 |
| 05.09.2024 | 104,91 | 105,08 | 103,28 | 104,11 | -0,49% | 642.242,00 |
| 04.09.2024 | 104,15 | 105,20 | 103,86 | 104,62 | 0,13% | 1.018.708,00 |
| 03.09.2024 | 105,15 | 106,08 | 104,11 | 104,48 | -1,47% | 1.012.592,00 |
| 30.08.2024 | 105,53 | 106,20 | 104,35 | 106,04 | 1,03% | 1.832.001,00 |
| 29.08.2024 | 108,41 | 109,30 | 104,81 | 104,96 | -2,37% | 2.070.155,00 |
| 28.08.2024 | 107,62 | 108,65 | 107,07 | 107,51 | -0,36% | 750.862,00 |
| 27.08.2024 | 108,81 | 108,83 | 107,62 | 107,90 | -1,26% | 783.865,00 |
| 26.08.2024 | 110,60 | 110,80 | 108,81 | 109,28 | -0,31% | 597.252,00 |
| 23.08.2024 | 109,99 | 111,19 | 109,31 | 109,62 | 0,38% | 728.814,00 |
| 22.08.2024 | 109,71 | 109,91 | 108,62 | 109,21 | -0,31% | 580.737,00 |
| 21.08.2024 | 108,67 | 109,71 | 107,58 | 109,55 | 0,96% | 668.938,00 |
| 20.08.2024 | 109,19 | 109,50 | 108,41 | 108,51 | -0,82% | 626.833,00 |
| 19.08.2024 | 108,86 | 109,55 | 107,74 | 109,41 | 0,58% | 769.049,00 |
| 16.08.2024 | 108,23 | 108,95 | 107,31 | 108,78 | 0,48% | 826.803,00 |
| 15.08.2024 | 107,37 | 108,55 | 107,05 | 108,26 | 2,20% | 600.056,00 |
| 14.08.2024 | 105,83 | 106,39 | 105,48 | 105,93 | 0,47% | 764.902,00 |
| 13.08.2024 | 105,56 | 105,56 | 104,43 | 105,43 | 0,75% | 689.065,00 |
| 12.08.2024 | 105,72 | 105,90 | 104,42 | 104,64 | -0,67% | 1.155.421,00 |
| 09.08.2024 | 104,85 | 105,87 | 104,42 | 105,35 | 0,47% | 682.635,00 |
| 08.08.2024 | 104,36 | 105,19 | 104,01 | 104,86 | 1,97% | 626.692,00 |
| 07.08.2024 | 105,87 | 106,19 | 102,70 | 102,83 | -1,02% | 1.026.198,00 |
| 06.08.2024 | 103,37 | 105,61 | 103,08 | 103,89 | 0,71% | 1.135.670,00 |
| 05.08.2024 | 103,80 | 104,95 | 100,49 | 103,16 | -3,11% | 2.020.591,00 |
| 02.08.2024 | 110,00 | 110,14 | 105,66 | 106,47 | -4,96% | 1.977.924,00 |
| 01.08.2024 | 113,93 | 114,48 | 111,11 | 112,03 | -1,91% | 1.254.118,00 |
| 31.07.2024 | 113,38 | 115,33 | 113,38 | 114,21 | 1,38% | 2.010.577,00 |
| 30.07.2024 | 113,80 | 115,02 | 112,60 | 112,66 | -0,39% | 1.040.319,00 |
| 29.07.2024 | 111,78 | 113,22 | 110,32 | 113,10 | 0,90% | 1.906.299,00 |
| 26.07.2024 | 113,21 | 113,38 | 109,54 | 112,09 | -3,03% | 1.696.934,00 |
| 25.07.2024 | 115,00 | 117,71 | 114,19 | 115,59 | 1,05% | 1.156.340,00 |
| 24.07.2024 | 116,62 | 117,48 | 113,89 | 114,39 | -2,24% | 978.829,00 |
| 23.07.2024 | 115,69 | 117,46 | 115,11 | 117,01 | 0,90% | 921.724,00 |
| 22.07.2024 | 115,69 | 116,35 | 114,54 | 115,97 | 1,03% | 814.664,00 |
| 19.07.2024 | 116,84 | 116,84 | 114,60 | 114,79 | -1,60% | 819.073,00 |
| 18.07.2024 | 117,76 | 120,08 | 116,32 | 116,66 | -1,24% | 835.368,00 |
| 17.07.2024 | 120,38 | 121,05 | 117,98 | 118,12 | -2,18% | 799.308,00 |
| 16.07.2024 | 119,12 | 121,17 | 118,84 | 120,75 | 1,68% | 969.624,00 |
| 15.07.2024 | 118,40 | 119,67 | 118,22 | 118,75 | 0,62% | 717.812,00 |
| 12.07.2024 | 118,04 | 118,77 | 117,41 | 118,02 | 0,71% | 600.837,00 |
| 11.07.2024 | 117,57 | 119,01 | 116,79 | 117,19 | 0,96% | 673.982,00 |
| 10.07.2024 | 114,85 | 116,14 | 114,60 | 116,08 | 1,41% | 618.523,00 |
| 09.07.2024 | 114,68 | 115,18 | 114,12 | 114,47 | -0,17% | 903.547,00 |
| 08.07.2024 | 115,01 | 115,51 | 114,03 | 114,67 | -0,10% | 648.907,00 |
| 05.07.2024 | 115,29 | 115,29 | 114,08 | 114,79 | -0,85% | 731.419,00 |
| 03.07.2024 | 114,61 | 116,21 | 114,24 | 115,77 | 1,02% | 839.478,00 |
| 02.07.2024 | 113,91 | 114,64 | 113,80 | 114,60 | 0,66% | 638.257,00 |
| 01.07.2024 | 115,61 | 116,00 | 113,60 | 113,85 | -1,31% | 861.371,00 |
| 28.06.2024 | 115,86 | 116,58 | 114,84 | 115,36 | -0,06% | 867.249,00 |
| 27.06.2024 | 116,63 | 116,69 | 115,17 | 115,43 | -0,93% | 883.904,00 |
| 26.06.2024 | 116,82 | 117,81 | 116,35 | 116,51 | -0,80% | 860.456,00 |
| 25.06.2024 | 118,89 | 118,89 | 116,54 | 117,45 | -1,21% | 560.073,00 |
| 24.06.2024 | 118,29 | 119,72 | 118,10 | 118,89 | 0,33% | 668.941,00 |
| 21.06.2024 | 118,20 | 118,56 | 117,42 | 118,50 | 0,24% | 957.099,00 |
| 20.06.2024 | 117,10 | 118,66 | 116,70 | 118,22 | 0,55% | 627.131,00 |
| 18.06.2024 | 117,00 | 118,15 | 116,57 | 117,57 | 0,45% | 910.100,00 |
| 17.06.2024 | 114,49 | 117,09 | 113,93 | 117,04 | 1,86% | 849.886,00 |
| 14.06.2024 | 113,85 | 114,98 | 113,36 | 114,90 | -1,44% | 768.634,00 |
| 13.06.2024 | 117,67 | 117,75 | 115,90 | 116,58 | -1,51% | 863.831,00 |
| 12.06.2024 | 117,45 | 120,54 | 117,23 | 118,37 | 3,39% | 1.606.799,00 |
| 11.06.2024 | 114,38 | 114,86 | 113,82 | 114,49 | -0,50% | 867.386,00 |
| 10.06.2024 | 115,20 | 116,04 | 114,35 | 115,07 | -0,42% | 859.324,00 |
| 07.06.2024 | 115,31 | 116,16 | 114,46 | 115,55 | -0,59% | 649.121,00 |
| 06.06.2024 | 116,45 | 116,88 | 115,39 | 116,23 | -0,54% | 637.633,00 |
| 05.06.2024 | 116,90 | 116,90 | 115,54 | 116,86 | 0,25% | 984.608,00 |
| 04.06.2024 | 116,17 | 117,77 | 116,17 | 116,57 | -0,24% | 987.261,00 |
| 03.06.2024 | 118,35 | 118,60 | 115,80 | 116,85 | -0,85% | 908.939,00 |
| 31.05.2024 | 115,75 | 117,94 | 115,55 | 117,85 | 1,99% | 1.349.061,00 |
| 30.05.2024 | 115,92 | 116,34 | 115,10 | 115,55 | 0,25% | 1.012.302,00 |
| 29.05.2024 | 114,36 | 115,53 | 114,22 | 115,26 | -0,94% | 907.525,00 |
| 28.05.2024 | 118,20 | 118,20 | 115,86 | 116,35 | -1,57% | 914.840,00 |