9,020$
0,67%
Echtzeit-Aktienkurs TPG RE Finance Trust
Bid:
Ask:
Aktienkurse zur TPG RE Finance Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 9,03 | 9,11 | 8,93 | 9,02 | 0,67% | 531.848,00 |
| 12.09.2024 | 8,80 | 9,01 | 8,75 | 8,96 | 2,40% | 606.925,00 |
| 11.09.2024 | 8,73 | 8,80 | 8,55 | 8,75 | -0,46% | 517.388,00 |
| 10.09.2024 | 8,75 | 8,81 | 8,65 | 8,79 | 0,69% | 652.633,00 |
| 09.09.2024 | 8,69 | 8,78 | 8,64 | 8,73 | 1,04% | 343.529,00 |
| 06.09.2024 | 8,84 | 8,86 | 8,60 | 8,64 | -2,26% | 281.586,00 |
| 05.09.2024 | 8,81 | 8,91 | 8,79 | 8,84 | 1,03% | 252.103,00 |
| 04.09.2024 | 8,85 | 8,88 | 8,74 | 8,75 | -1,69% | 286.271,00 |
| 03.09.2024 | 9,00 | 9,09 | 8,88 | 8,90 | -1,77% | 303.086,00 |
| 30.08.2024 | 9,12 | 9,15 | 8,96 | 9,06 | -0,44% | 367.945,00 |
| 29.08.2024 | 9,04 | 9,14 | 8,96 | 9,10 | 1,22% | 336.320,00 |
| 28.08.2024 | 8,93 | 9,02 | 8,91 | 8,99 | 0,78% | 455.663,00 |
| 27.08.2024 | 8,86 | 8,97 | 8,81 | 8,92 | -0,22% | 245.029,00 |
| 26.08.2024 | 8,90 | 9,03 | 8,86 | 8,94 | 1,25% | 341.705,00 |
| 23.08.2024 | 8,60 | 8,86 | 8,54 | 8,83 | 3,03% | 293.118,00 |
| 22.08.2024 | 8,62 | 8,65 | 8,55 | 8,57 | -0,46% | 274.855,00 |
| 21.08.2024 | 8,69 | 8,69 | 8,53 | 8,61 | 0,47% | 275.473,00 |
| 20.08.2024 | 8,51 | 8,64 | 8,44 | 8,57 | 0,47% | 295.007,00 |
| 19.08.2024 | 8,51 | 8,62 | 8,48 | 8,53 | 0,83% | 450.936,00 |
| 16.08.2024 | 8,45 | 8,55 | 8,44 | 8,46 | -0,35% | 325.509,00 |
| 15.08.2024 | 8,60 | 8,60 | 8,43 | 8,49 | 0,35% | 300.571,00 |
| 14.08.2024 | 8,47 | 8,50 | 8,31 | 8,46 | 0,71% | 286.388,00 |
| 13.08.2024 | 8,41 | 8,45 | 8,32 | 8,40 | 0,84% | 332.906,00 |
| 12.08.2024 | 8,41 | 8,41 | 8,21 | 8,33 | -0,36% | 262.200,00 |
| 09.08.2024 | 8,39 | 8,39 | 8,22 | 8,36 | 0,00% | 248.337,00 |
| 08.08.2024 | 8,30 | 8,42 | 8,19 | 8,36 | 1,95% | 355.170,00 |
| 07.08.2024 | 8,38 | 8,49 | 8,17 | 8,20 | -0,24% | 364.413,00 |
| 06.08.2024 | 8,15 | 8,24 | 7,97 | 8,22 | 1,11% | 1.032.866,00 |
| 05.08.2024 | 8,06 | 8,27 | 7,92 | 8,13 | -4,01% | 714.760,00 |
| 02.08.2024 | 8,30 | 8,53 | 8,23 | 8,47 | -1,28% | 656.195,00 |
| 01.08.2024 | 8,77 | 8,90 | 8,50 | 8,58 | -1,83% | 1.432.609,00 |
| 31.07.2024 | 8,73 | 8,91 | 8,29 | 8,74 | -1,35% | 2.269.417,00 |
| 30.07.2024 | 8,90 | 8,92 | 8,74 | 8,86 | 0,11% | 650.694,00 |
| 29.07.2024 | 9,01 | 9,05 | 8,76 | 8,85 | -1,67% | 456.175,00 |
| 26.07.2024 | 9,13 | 9,13 | 8,86 | 9,00 | 0,45% | 560.125,00 |
| 25.07.2024 | 9,09 | 9,25 | 8,95 | 8,96 | -0,88% | 759.401,00 |
| 24.07.2024 | 9,31 | 9,36 | 8,99 | 9,04 | -3,83% | 919.668,00 |
| 23.07.2024 | 9,38 | 9,66 | 9,38 | 9,40 | -0,21% | 1.313.655,00 |
| 22.07.2024 | 9,43 | 9,50 | 9,35 | 9,42 | 0,43% | 619.247,00 |
| 19.07.2024 | 9,35 | 9,52 | 9,31 | 9,38 | 0,86% | 1.190.714,00 |
| 18.07.2024 | 9,38 | 9,55 | 9,29 | 9,30 | -1,48% | 733.387,00 |
| 17.07.2024 | 9,41 | 9,51 | 9,39 | 9,44 | -0,63% | 484.083,00 |
| 16.07.2024 | 9,44 | 9,57 | 9,35 | 9,50 | 1,71% | 745.170,00 |
| 15.07.2024 | 9,16 | 9,35 | 9,04 | 9,34 | 3,09% | 1.751.425,00 |
| 12.07.2024 | 9,13 | 9,17 | 8,99 | 9,06 | 0,67% | 776.120,00 |
| 11.07.2024 | 8,95 | 9,04 | 8,86 | 9,00 | 1,69% | 657.287,00 |
| 10.07.2024 | 8,75 | 8,86 | 8,67 | 8,85 | 1,61% | 303.651,00 |
| 09.07.2024 | 8,59 | 8,73 | 8,58 | 8,71 | 0,23% | 477.285,00 |
| 08.07.2024 | 8,70 | 8,74 | 8,63 | 8,69 | 1,05% | 239.099,00 |
| 05.07.2024 | 8,57 | 8,63 | 8,51 | 8,60 | 0,23% | 292.812,00 |
| 03.07.2024 | 8,66 | 8,73 | 8,58 | 8,58 | -1,27% | 233.205,00 |
| 02.07.2024 | 8,48 | 8,75 | 8,48 | 8,69 | 2,48% | 350.615,00 |
| 01.07.2024 | 8,64 | 8,66 | 8,36 | 8,48 | -1,85% | 474.306,00 |
| 28.06.2024 | 8,54 | 8,64 | 8,40 | 8,64 | 2,25% | 1.652.285,00 |
| 27.06.2024 | 8,35 | 8,48 | 8,32 | 8,45 | -1,74% | 561.296,00 |
| 26.06.2024 | 8,66 | 8,72 | 8,56 | 8,60 | -1,60% | 507.004,00 |
| 25.06.2024 | 8,71 | 8,75 | 8,66 | 8,74 | 0,00% | 393.855,00 |
| 24.06.2024 | 8,62 | 8,79 | 8,57 | 8,74 | 2,34% | 457.463,00 |
| 21.06.2024 | 8,56 | 8,66 | 8,39 | 8,54 | -1,27% | 1.852.826,00 |
| 20.06.2024 | 8,59 | 8,66 | 8,39 | 8,65 | 0,23% | 765.865,00 |
| 18.06.2024 | 8,49 | 8,64 | 8,44 | 8,63 | 1,89% | 459.147,00 |
| 17.06.2024 | 8,27 | 8,50 | 8,26 | 8,47 | 2,05% | 258.921,00 |
| 14.06.2024 | 8,29 | 8,34 | 8,22 | 8,30 | -1,54% | 298.551,00 |
| 13.06.2024 | 8,48 | 8,50 | 8,36 | 8,43 | -0,59% | 216.358,00 |
| 12.06.2024 | 8,56 | 8,62 | 8,46 | 8,48 | 2,17% | 299.991,00 |
| 11.06.2024 | 8,30 | 8,40 | 8,23 | 8,30 | -1,07% | 322.252,00 |
| 10.06.2024 | 8,30 | 8,45 | 8,24 | 8,39 | 0,24% | 203.545,00 |
| 07.06.2024 | 8,35 | 8,41 | 8,29 | 8,37 | -0,95% | 270.317,00 |
| 06.06.2024 | 8,55 | 8,58 | 8,40 | 8,45 | -1,86% | 390.236,00 |
| 05.06.2024 | 8,53 | 8,62 | 8,40 | 8,61 | 1,77% | 377.759,00 |
| 04.06.2024 | 8,54 | 8,55 | 8,42 | 8,46 | -1,74% | 369.518,00 |
| 03.06.2024 | 8,74 | 8,74 | 8,46 | 8,61 | 0,35% | 547.646,00 |
| 31.05.2024 | 8,55 | 8,63 | 8,43 | 8,58 | 0,47% | 650.317,00 |
| 30.05.2024 | 8,45 | 8,58 | 8,42 | 8,54 | 1,91% | 366.470,00 |
| 29.05.2024 | 8,11 | 8,42 | 8,05 | 8,38 | 1,33% | 512.555,00 |
| 28.05.2024 | 8,45 | 8,48 | 8,17 | 8,27 | -1,31% | 577.281,00 |
| 24.05.2024 | 8,49 | 8,54 | 8,33 | 8,38 | -0,83% | 1.056.234,00 |
| 23.05.2024 | 8,81 | 8,83 | 8,40 | 8,45 | -3,87% | 507.723,00 |
| 22.05.2024 | 8,70 | 8,82 | 8,66 | 8,79 | 0,46% | 434.188,00 |
| 21.05.2024 | 8,70 | 8,82 | 8,63 | 8,75 | 0,46% | 307.545,00 |
| 20.05.2024 | 8,85 | 8,89 | 8,71 | 8,71 | -1,80% | 416.075,00 |
| 17.05.2024 | 8,88 | 8,96 | 8,78 | 8,87 | 0,23% | 305.389,00 |
| 16.05.2024 | 8,74 | 8,87 | 8,68 | 8,85 | 0,91% | 358.763,00 |
| 15.05.2024 | 8,84 | 8,91 | 8,69 | 8,77 | 0,34% | 580.562,00 |
| 14.05.2024 | 8,70 | 8,80 | 8,70 | 8,74 | 1,51% | 447.348,00 |
| 13.05.2024 | 8,65 | 8,69 | 8,57 | 8,61 | 0,47% | 345.518,00 |
| 10.05.2024 | 8,67 | 8,71 | 8,51 | 8,57 | -0,70% | 268.160,00 |
| 09.05.2024 | 8,79 | 8,84 | 8,53 | 8,63 | -2,04% | 341.679,00 |
| 08.05.2024 | 8,74 | 8,86 | 8,66 | 8,81 | -0,34% | 472.737,00 |
| 07.05.2024 | 8,67 | 8,89 | 8,67 | 8,84 | 2,79% | 828.885,00 |
| 06.05.2024 | 8,48 | 8,66 | 8,45 | 8,60 | 2,87% | 538.791,00 |
| 03.05.2024 | 8,40 | 8,58 | 8,29 | 8,36 | 2,83% | 629.380,00 |
| 02.05.2024 | 8,40 | 8,40 | 8,09 | 8,13 | -1,93% | 660.165,00 |
| 01.05.2024 | 7,87 | 8,42 | 7,77 | 8,29 | 13,10% | 1.395.002,00 |
| 30.04.2024 | 7,56 | 7,56 | 7,33 | 7,33 | -3,81% | 457.996,00 |
| 29.04.2024 | 7,61 | 7,70 | 7,54 | 7,62 | 0,93% | 324.532,00 |
| 26.04.2024 | 7,56 | 7,68 | 7,52 | 7,55 | 0,00% | 299.751,00 |
| 25.04.2024 | 7,73 | 7,77 | 7,55 | 7,55 | -3,70% | 426.474,00 |
| 24.04.2024 | 7,80 | 7,91 | 7,70 | 7,84 | 0,00% | 636.408,00 |
| 23.04.2024 | 7,63 | 7,90 | 7,59 | 7,84 | 3,02% | 554.021,00 |