90,550$
0,17%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,41 | 91,10 | 86,94 | 90,55 | 0,17% | 2.449.383,00 |
| 06.03.2026 | 90,67 | 90,84 | 88,90 | 90,40 | -1,78% | 2.086.299,00 |
| 05.03.2026 | 91,60 | 93,05 | 91,23 | 92,04 | 0,05% | 1.928.472,00 |
| 04.03.2026 | 94,02 | 94,06 | 91,93 | 91,99 | -1,53% | 2.491.404,00 |
| 03.03.2026 | 93,03 | 94,31 | 92,33 | 93,42 | -1,58% | 2.260.713,00 |
| 02.03.2026 | 93,34 | 95,81 | 93,00 | 94,92 | 0,31% | 1.493.413,00 |
| 27.02.2026 | 95,11 | 95,38 | 93,44 | 94,63 | -1,90% | 3.099.916,00 |
| 26.02.2026 | 96,00 | 96,90 | 95,25 | 96,46 | 1,25% | 1.587.918,00 |
| 25.02.2026 | 94,90 | 95,74 | 94,39 | 95,27 | 0,50% | 1.359.636,00 |
| 24.02.2026 | 92,94 | 95,00 | 92,40 | 94,80 | -0,61% | 2.057.373,00 |
| 20.02.2026 | 94,14 | 95,76 | 93,20 | 95,38 | 1,08% | 1.329.003,00 |
| 19.02.2026 | 94,07 | 94,48 | 93,08 | 94,36 | -0,60% | 1.186.840,00 |
| 18.02.2026 | 94,27 | 95,64 | 93,71 | 94,93 | 1,19% | 1.682.859,00 |
| 17.02.2026 | 94,13 | 94,55 | 92,75 | 93,81 | 0,05% | 2.236.730,00 |
| 13.02.2026 | 93,16 | 94,06 | 92,18 | 93,76 | 0,64% | 2.668.504,00 |
| 12.02.2026 | 94,02 | 95,14 | 92,67 | 93,16 | -0,67% | 3.388.621,00 |
| 11.02.2026 | 96,19 | 96,31 | 93,67 | 93,79 | -2,95% | 2.332.722,00 |
| 10.02.2026 | 95,95 | 97,67 | 95,75 | 96,64 | 0,87% | 2.300.906,00 |
| 09.02.2026 | 94,34 | 96,64 | 94,00 | 95,81 | 1,30% | 2.585.349,00 |
| 06.02.2026 | 93,77 | 95,22 | 92,77 | 94,58 | 2,78% | 3.271.391,00 |
| 05.02.2026 | 96,18 | 96,55 | 91,70 | 92,02 | -5,15% | 3.353.535,00 |
| 04.02.2026 | 98,58 | 99,00 | 93,00 | 97,02 | -5,49% | 5.508.552,00 |
| 03.02.2026 | 106,49 | 107,21 | 100,90 | 102,66 | -3,74% | 3.898.369,00 |
| 02.02.2026 | 105,25 | 106,95 | 104,70 | 106,65 | 0,92% | 2.001.457,00 |
| 30.01.2026 | 104,58 | 106,18 | 103,64 | 105,68 | 0,82% | 2.628.964,00 |
| 29.01.2026 | 105,93 | 106,85 | 104,13 | 104,82 | -0,41% | 2.266.505,00 |
| 28.01.2026 | 105,40 | 106,04 | 104,60 | 105,25 | -0,06% | 1.133.708,00 |
| 27.01.2026 | 106,26 | 106,69 | 104,22 | 105,31 | -0,74% | 1.104.433,00 |
| 26.01.2026 | 105,72 | 106,27 | 105,07 | 106,09 | -0,94% | 1.084.630,00 |
| 22.01.2026 | 106,52 | 108,17 | 106,42 | 107,10 | 0,91% | 1.223.795,00 |
| 21.01.2026 | 104,79 | 106,72 | 104,16 | 106,13 | 2,36% | 1.357.418,00 |
| 20.01.2026 | 105,18 | 105,18 | 103,37 | 103,68 | -2,64% | 2.212.001,00 |
| 16.01.2026 | 107,45 | 107,72 | 106,00 | 106,49 | -0,77% | 1.892.848,00 |
| 15.01.2026 | 106,96 | 108,12 | 106,63 | 107,32 | 1,17% | 1.236.049,00 |
| 14.01.2026 | 103,12 | 106,15 | 103,09 | 106,08 | 2,48% | 2.276.704,00 |
| 13.01.2026 | 106,77 | 106,86 | 102,58 | 103,51 | -3,12% | 2.539.211,00 |
| 12.01.2026 | 107,97 | 107,97 | 106,15 | 106,84 | -0,44% | 1.498.558,00 |
| 09.01.2026 | 108,80 | 109,46 | 107,28 | 107,31 | -1,16% | 2.064.089,00 |
| 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 |