118,870$
0,24%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 118,58 | 119,97 | 118,58 | 118,87 | 0,24% | 1.534.486,00 |
| 15.07.2026 | 117,91 | 119,74 | 117,76 | 118,58 | 2,16% | 1.693.174,00 |
| 14.07.2026 | 114,40 | 116,49 | 114,27 | 116,07 | 2,13% | 2.133.273,00 |
| 13.07.2026 | 118,55 | 119,06 | 113,06 | 113,65 | -4,13% | 2.792.714,00 |
| 10.07.2026 | 118,98 | 119,90 | 118,43 | 118,55 | 1,28% | 1.767.904,00 |
| 09.07.2026 | 118,01 | 120,12 | 116,83 | 117,05 | -0,77% | 2.917.590,00 |
| 08.07.2026 | 119,77 | 119,77 | 116,11 | 117,96 | -1,83% | 1.860.089,00 |
| 07.07.2026 | 119,96 | 121,17 | 119,42 | 120,16 | 0,87% | 1.619.201,00 |
| 06.07.2026 | 118,51 | 120,42 | 117,78 | 119,12 | 0,48% | 2.094.144,00 |
| 02.07.2026 | 116,39 | 118,64 | 116,39 | 118,55 | 2,10% | 1.450.210,00 |
| 01.07.2026 | 112,97 | 117,54 | 112,97 | 116,11 | 2,13% | 2.094.896,00 |
| 30.06.2026 | 114,37 | 116,59 | 113,14 | 113,69 | -0,60% | 2.851.603,00 |
| 29.06.2026 | 110,11 | 114,55 | 109,86 | 114,38 | 3,73% | 3.990.296,00 |
| 26.06.2026 | 106,46 | 110,73 | 106,15 | 110,27 | 3,70% | 3.690.211,00 |
| 25.06.2026 | 106,14 | 108,48 | 105,85 | 106,34 | 1,08% | 1.757.943,00 |
| 24.06.2026 | 106,05 | 106,53 | 104,40 | 105,20 | -0,75% | 1.873.262,00 |
| 23.06.2026 | 107,20 | 107,90 | 105,90 | 106,00 | -1,84% | 1.925.705,00 |
| 22.06.2026 | 108,00 | 109,58 | 107,71 | 107,99 | 0,32% | 2.348.535,00 |
| 18.06.2026 | 109,09 | 109,33 | 106,76 | 107,65 | -0,43% | 4.637.888,00 |
| 17.06.2026 | 108,30 | 109,64 | 107,78 | 108,12 | -0,75% | 2.339.828,00 |
| 16.06.2026 | 109,42 | 110,00 | 108,57 | 108,94 | 0,30% | 1.521.494,00 |
| 15.06.2026 | 109,62 | 110,85 | 108,48 | 108,61 | -0,94% | 2.011.316,00 |
| 12.06.2026 | 109,10 | 110,51 | 108,75 | 109,64 | 1,27% | 1.993.958,00 |
| 11.06.2026 | 106,89 | 108,32 | 105,76 | 108,27 | 1,73% | 2.111.667,00 |
| 10.06.2026 | 106,18 | 109,10 | 105,29 | 106,43 | 0,49% | 2.986.875,00 |
| 09.06.2026 | 106,25 | 107,56 | 104,60 | 105,91 | 0,44% | 1.798.334,00 |
| 08.06.2026 | 105,97 | 106,52 | 105,08 | 105,45 | -0,51% | 1.656.860,00 |
| 05.06.2026 | 106,52 | 107,23 | 105,24 | 105,99 | -0,91% | 1.461.326,00 |
| 04.06.2026 | 105,04 | 108,20 | 104,58 | 106,96 | 2,84% | 1.525.916,00 |
| 03.06.2026 | 103,00 | 104,14 | 101,64 | 104,01 | -0,29% | 2.182.275,00 |
| 02.06.2026 | 104,24 | 105,29 | 103,77 | 104,31 | 0,38% | 1.542.728,00 |
| 01.06.2026 | 103,86 | 105,67 | 103,43 | 103,92 | -0,58% | 1.961.900,00 |
| 29.05.2026 | 103,31 | 105,95 | 103,26 | 104,53 | 0,95% | 3.739.776,00 |
| 28.05.2026 | 103,80 | 104,23 | 102,99 | 103,55 | -0,91% | 1.598.800,00 |
| 27.05.2026 | 104,17 | 105,29 | 103,67 | 104,50 | 0,65% | 1.204.647,00 |
| 26.05.2026 | 104,07 | 104,48 | 103,25 | 103,82 | 0,42% | 1.228.875,00 |
| 22.05.2026 | 102,55 | 103,64 | 102,04 | 103,39 | 1,41% | 2.006.052,00 |
| 21.05.2026 | 101,44 | 102,13 | 100,50 | 101,95 | 0,12% | 1.294.547,00 |
| 20.05.2026 | 102,17 | 103,09 | 100,87 | 101,83 | 0,11% | 1.480.973,00 |
| 19.05.2026 | 101,70 | 102,48 | 100,74 | 101,72 | -0,64% | 1.698.488,00 |
| 18.05.2026 | 101,31 | 102,63 | 100,82 | 102,38 | 0,36% | 1.561.482,00 |
| 15.05.2026 | 101,90 | 102,59 | 101,21 | 102,01 | -0,39% | 2.047.064,00 |
| 14.05.2026 | 103,67 | 103,99 | 102,14 | 102,41 | -0,58% | 2.075.038,00 |
| 13.05.2026 | 102,66 | 104,11 | 101,66 | 103,01 | 0,17% | 2.611.479,00 |
| 12.05.2026 | 103,96 | 104,13 | 100,70 | 102,84 | -1,82% | 2.865.589,00 |
| 11.05.2026 | 105,29 | 105,71 | 104,55 | 104,75 | -0,55% | 1.400.867,00 |
| 08.05.2026 | 104,02 | 105,57 | 102,31 | 105,33 | 1,68% | 1.505.840,00 |
| 07.05.2026 | 105,48 | 106,30 | 102,71 | 103,59 | -2,39% | 2.121.822,00 |
| 06.05.2026 | 104,88 | 106,93 | 104,53 | 106,13 | 1,94% | 2.118.814,00 |
| 05.05.2026 | 103,24 | 104,44 | 101,78 | 104,11 | 1,00% | 1.887.008,00 |
| 04.05.2026 | 102,78 | 103,81 | 102,04 | 103,08 | -0,33% | 1.783.465,00 |
| 01.05.2026 | 103,75 | 104,14 | 102,27 | 103,42 | 0,52% | 2.250.908,00 |
| 30.04.2026 | 101,30 | 103,28 | 99,79 | 102,88 | 2,40% | 4.388.611,00 |
| 29.04.2026 | 100,26 | 101,35 | 99,58 | 100,47 | -0,30% | 2.549.540,00 |
| 28.04.2026 | 101,74 | 101,87 | 100,09 | 100,77 | -0,58% | 2.324.727,00 |
| 27.04.2026 | 98,86 | 101,65 | 98,86 | 101,36 | 2,32% | 1.962.610,00 |
| 24.04.2026 | 99,50 | 99,89 | 98,73 | 99,06 | -0,43% | 1.505.980,00 |
| 23.04.2026 | 100,07 | 100,58 | 98,65 | 99,49 | -0,75% | 2.198.213,00 |
| 22.04.2026 | 99,92 | 100,81 | 98,90 | 100,24 | 1,11% | 1.652.839,00 |
| 21.04.2026 | 98,36 | 100,17 | 98,12 | 99,14 | 1,06% | 2.789.670,00 |
| 20.04.2026 | 96,65 | 98,24 | 96,53 | 98,10 | 1,15% | 1.619.509,00 |
| 17.04.2026 | 96,25 | 97,97 | 96,03 | 96,98 | 1,28% | 2.102.228,00 |
| 16.04.2026 | 96,29 | 96,64 | 95,07 | 95,75 | -0,37% | 1.343.554,00 |
| 15.04.2026 | 96,22 | 96,92 | 95,50 | 96,11 | 0,28% | 1.534.050,00 |
| 14.04.2026 | 94,91 | 96,34 | 94,56 | 95,84 | 1,56% | 1.802.175,00 |
| 13.04.2026 | 91,54 | 94,45 | 91,24 | 94,37 | 3,15% | 2.014.597,00 |
| 10.04.2026 | 92,16 | 93,30 | 91,44 | 91,49 | -0,73% | 1.651.224,00 |
| 09.04.2026 | 91,33 | 92,55 | 90,76 | 92,16 | 0,38% | 2.127.788,00 |
| 08.04.2026 | 91,37 | 92,39 | 90,75 | 91,81 | 2,90% | 2.265.178,00 |
| 07.04.2026 | 89,13 | 89,60 | 87,59 | 89,22 | -0,12% | 2.894.505,00 |
| 06.04.2026 | 90,04 | 90,37 | 89,13 | 89,33 | -0,93% | 1.907.556,00 |
| 02.04.2026 | 88,50 | 90,91 | 87,75 | 90,17 | 0,33% | 2.107.026,00 |
| 01.04.2026 | 90,38 | 91,25 | 89,65 | 89,87 | -0,30% | 2.538.216,00 |
| 31.03.2026 | 90,17 | 91,37 | 89,18 | 90,14 | 1,25% | 3.175.006,00 |
| 30.03.2026 | 89,45 | 90,39 | 88,61 | 89,03 | 0,66% | 3.012.554,00 |
| 27.03.2026 | 89,61 | 90,25 | 88,21 | 88,45 | -1,97% | 2.916.384,00 |
| 26.03.2026 | 89,39 | 90,88 | 89,02 | 90,23 | 0,73% | 3.010.315,00 |
| 25.03.2026 | 89,94 | 90,57 | 88,43 | 89,58 | 0,88% | 2.601.827,00 |
| 24.03.2026 | 87,12 | 89,11 | 86,69 | 88,80 | 0,93% | 2.561.442,00 |
| 23.03.2026 | 87,60 | 88,78 | 86,73 | 87,98 | 2,08% | 2.212.044,00 |
| 20.03.2026 | 86,95 | 87,46 | 85,22 | 86,19 | -1,03% | 9.395.725,00 |
| 19.03.2026 | 86,95 | 88,05 | 86,33 | 87,09 | -0,48% | 2.477.485,00 |
| 18.03.2026 | 87,45 | 88,88 | 87,43 | 87,51 | -1,00% | 2.296.388,00 |
| 17.03.2026 | 88,36 | 89,60 | 87,91 | 88,39 | 1,16% | 2.482.754,00 |
| 16.03.2026 | 88,14 | 88,64 | 87,14 | 87,38 | -1,37% | 2.309.916,00 |
| 13.03.2026 | 89,01 | 89,92 | 88,53 | 88,59 | 0,77% | 2.308.246,00 |
| 12.03.2026 | 88,09 | 89,29 | 87,71 | 87,91 | -1,59% | 2.526.936,00 |
| 11.03.2026 | 89,18 | 89,90 | 87,69 | 89,33 | 0,21% | 2.369.428,00 |
| 10.03.2026 | 90,67 | 90,91 | 89,03 | 89,14 | -1,56% | 2.415.622,00 |
| 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 | 1,87% | 2.057.373,00 |
| 23.02.2026 | 94,84 | 95,07 | 92,20 | 93,06 | -2,43% | 2.376.587,00 |