Echtzeit-Aktienkurs TPG RE Finance Trust
Bid:
Ask:
Aktienkurse zur TPG RE Finance Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,50 | 10,52 | 10,48 | 10,48 | 0,05% | - |
| 25.02.2021 | 10,85 | 10,85 | 0,00 | 10,48 | -11,12% | - |
| 24.02.2021 | 11,73 | 11,88 | 11,57 | 11,79 | 6,12% | - |
| 23.02.2021 | 11,12 | 11,22 | 10,94 | 11,11 | -1,29% | - |
| 22.02.2021 | 11,05 | 11,30 | 11,00 | 11,25 | 2,69% | - |
| 19.02.2021 | 10,97 | 11,02 | 10,69 | 10,96 | 2,86% | - |
| 18.02.2021 | 10,70 | 10,76 | 0,00 | 10,65 | -2,02% | - |
| 17.02.2021 | 10,92 | 10,92 | 10,87 | 10,87 | -3,16% | - |
| 16.02.2021 | 11,09 | 11,25 | 11,00 | 11,23 | 3,08% | - |
| 12.02.2021 | 10,87 | 10,95 | 10,83 | 10,89 | 0,05% | - |
| 11.02.2021 | 10,98 | 11,04 | 10,68 | 10,89 | 0,05% | - |
| 10.02.2021 | 10,90 | 11,02 | 10,80 | 10,88 | 0,05% | - |
| 09.02.2021 | 10,91 | 10,97 | 10,81 | 10,88 | -1,27% | - |
| 08.02.2021 | 11,07 | 11,08 | 10,83 | 11,02 | 0,73% | - |
| 05.02.2021 | 10,74 | 11,02 | 10,74 | 10,94 | 2,48% | - |
| 04.02.2021 | 10,47 | 10,68 | 10,41 | 10,67 | 2,94% | - |
| 03.02.2021 | 10,37 | 10,42 | 10,22 | 10,37 | 0,10% | - |
| 02.02.2021 | 10,32 | 10,36 | 10,30 | 10,36 | 3,29% | - |
| 01.02.2021 | 9,76 | 10,05 | 9,59 | 10,03 | 1,67% | - |
| 29.01.2021 | 10,00 | 10,05 | 9,53 | 9,86 | -3,05% | - |
| 28.01.2021 | 10,01 | 10,29 | 9,99 | 10,17 | 0,05% | - |
| 27.01.2021 | 10,37 | 10,45 | 10,06 | 10,17 | -4,64% | - |
| 26.01.2021 | 10,69 | 10,69 | 10,66 | 10,66 | -2,43% | - |
| 25.01.2021 | 11,13 | 11,15 | 10,85 | 10,93 | -2,24% | - |
| 22.01.2021 | 10,89 | 11,24 | 10,80 | 11,18 | -0,36% | - |
| 21.01.2021 | 11,20 | 11,22 | 11,18 | 11,22 | -0,04% | - |
| 20.01.2021 | 11,16 | 11,26 | 10,95 | 11,22 | 5,35% | - |
| 19.01.2021 | 10,62 | 10,75 | 10,54 | 10,65 | 0,85% | - |
| 15.01.2021 | 10,56 | 10,66 | 10,47 | 10,56 | -0,94% | - |
| 14.01.2021 | 10,66 | 10,75 | 10,40 | 10,66 | 0,76% | - |
| 13.01.2021 | 10,61 | 10,78 | 10,40 | 10,58 | -1,08% | - |
| 12.01.2021 | 10,58 | 10,72 | 10,48 | 10,70 | 1,91% | - |
| 11.01.2021 | 10,56 | 10,70 | 10,39 | 10,50 | 0,05% | - |
| 08.01.2021 | 10,44 | 10,54 | 10,32 | 10,49 | -0,85% | - |
| 07.01.2021 | 10,58 | 10,73 | 10,51 | 10,58 | -0,98% | - |
| 06.01.2021 | 10,60 | 10,85 | 10,56 | 10,69 | 4,29% | - |
| 05.01.2021 | 10,35 | 10,35 | 10,24 | 10,25 | -0,77% | - |
| 04.01.2021 | 10,38 | 10,46 | 10,22 | 10,33 | -3,28% | - |
| 31.12.2020 | 10,62 | 10,70 | 10,56 | 10,68 | 1,28% | - |
| 30.12.2020 | 10,68 | 10,73 | 10,51 | 10,54 | -0,09% | - |
| 29.12.2020 | 10,54 | 10,56 | 10,53 | 10,55 | -1,86% | - |
| 28.12.2020 | 10,76 | 11,04 | 10,74 | 10,75 | 0,89% | - |
| 24.12.2020 | 10,60 | 10,93 | 10,47 | 10,66 | -3,79% | - |
| 23.12.2020 | 10,83 | 11,14 | 10,81 | 11,08 | 3,26% | - |
| 22.12.2020 | 10,85 | 10,85 | 10,51 | 10,73 | 0,05% | - |
| 21.12.2020 | 10,66 | 10,84 | 10,65 | 10,72 | -1,02% | - |
| 18.12.2020 | 11,08 | 11,11 | 10,69 | 10,83 | -1,95% | - |
| 17.12.2020 | 10,89 | 11,06 | 10,82 | 11,05 | 2,89% | - |
| 16.12.2020 | 10,86 | 10,92 | 9,03 | 10,74 | -1,78% | - |
| 15.12.2020 | 10,93 | 10,93 | 10,93 | 10,93 | 0,97% | - |
| 14.12.2020 | 10,98 | 11,07 | 10,79 | 10,83 | 1,07% | - |
| 11.12.2020 | 10,72 | 10,79 | 10,64 | 10,71 | -0,42% | - |
| 10.12.2020 | 10,73 | 10,83 | 10,72 | 10,76 | -0,51% | - |
| 09.12.2020 | 10,98 | 11,01 | 10,68 | 10,81 | 0,28% | - |
| 08.12.2020 | 10,69 | 11,03 | 0,00 | 10,78 | 0,65% | - |
| 07.12.2020 | 10,76 | 10,96 | 10,62 | 10,71 | -2,72% | - |
| 04.12.2020 | 11,05 | 11,07 | 10,89 | 11,01 | 5,31% | - |
| 03.12.2020 | 10,49 | 10,70 | 10,38 | 10,46 | -2,11% | - |
| 02.12.2020 | 10,43 | 10,68 | 10,38 | 10,68 | 1,42% | - |
| 01.12.2020 | 10,61 | 11,07 | 10,19 | 10,53 | 0,91% | - |
| 30.11.2020 | 10,44 | 10,72 | 8,78 | 10,44 | -1,09% | - |
| 27.11.2020 | 10,74 | 11,49 | 10,53 | 10,55 | -2,00% | - |
| 25.11.2020 | 10,77 | 10,84 | 10,71 | 10,77 | -2,27% | - |
| 24.11.2020 | 10,80 | 11,03 | 10,65 | 11,02 | 8,31% | - |
| 23.11.2020 | 10,11 | 10,22 | 10,11 | 10,17 | 2,78% | - |
| 20.11.2020 | 9,94 | 10,00 | 9,86 | 9,90 | 3,94% | - |
| 19.11.2020 | 9,58 | 9,61 | 9,41 | 9,52 | -1,19% | - |
| 18.11.2020 | 9,84 | 9,97 | 9,62 | 9,64 | -0,72% | - |
| 17.11.2020 | 9,61 | 9,71 | 9,61 | 9,71 | 1,68% | - |
| 16.11.2020 | 9,48 | 9,69 | 9,36 | 9,55 | 5,06% | - |
| 13.11.2020 | 9,09 | 9,09 | 9,08 | 9,09 | 3,59% | - |
| 12.11.2020 | 8,86 | 9,05 | 8,67 | 8,77 | -1,85% | - |
| 11.11.2020 | 9,05 | 9,12 | 8,93 | 8,94 | -3,41% | - |
| 10.11.2020 | 9,21 | 9,48 | 9,08 | 9,25 | 5,77% | - |
| 09.11.2020 | 8,71 | 8,98 | 0,00 | 8,75 | 10,14% | - |
| 06.11.2020 | 8,63 | 8,65 | 7,92 | 7,94 | -4,85% | - |
| 05.11.2020 | 8,61 | 8,73 | 8,25 | 8,35 | 3,09% | - |
| 04.11.2020 | 8,07 | 8,24 | 8,02 | 8,10 | -2,53% | - |
| 03.11.2020 | 8,25 | 8,32 | 8,06 | 8,31 | 4,99% | - |
| 02.11.2020 | 8,03 | 8,04 | 7,87 | 7,91 | 1,41% | - |
| 30.10.2020 | 7,85 | 7,92 | 7,71 | 7,80 | -1,08% | - |
| 29.10.2020 | 0,00 | 7,96 | 0,00 | 7,89 | 1,68% | - |
| 28.10.2020 | 7,82 | 7,88 | 7,68 | 7,76 | -2,88% | - |
| 27.10.2020 | 8,12 | 8,18 | 7,99 | 7,99 | 0,69% | - |
| 26.10.2020 | 7,89 | 7,97 | 7,82 | 7,93 | -3,12% | - |
| 23.10.2020 | 8,27 | 8,34 | 8,06 | 8,19 | 0,00% | - |
| 22.10.2020 | 8,09 | 8,19 | 7,97 | 8,19 | 1,99% | - |
| 21.10.2020 | 7,90 | 8,07 | 7,84 | 8,03 | -1,05% | - |
| 20.10.2020 | 8,34 | 8,35 | 8,07 | 8,11 | 0,06% | - |
| 19.10.2020 | 8,42 | 8,43 | 8,09 | 8,11 | -1,82% | - |
| 16.10.2020 | 8,41 | 8,57 | 8,26 | 8,26 | -4,51% | - |
| 15.10.2020 | 8,42 | 8,65 | 8,39 | 8,65 | 3,97% | - |
| 14.10.2020 | 8,58 | 8,65 | 8,32 | 8,32 | -2,58% | - |
| 13.10.2020 | 8,52 | 8,65 | 8,46 | 8,54 | -1,67% | - |
| 12.10.2020 | 8,66 | 8,73 | 8,51 | 8,68 | 0,64% | - |
| 09.10.2020 | 8,89 | 8,89 | 0,00 | 8,63 | -3,31% | - |
| 08.10.2020 | 8,83 | 8,95 | 8,75 | 8,92 | 3,42% | - |
| 07.10.2020 | 8,72 | 8,72 | 8,45 | 8,63 | -0,63% | - |
| 06.10.2020 | 9,01 | 9,14 | 8,56 | 8,68 | -0,91% | - |
| 05.10.2020 | 8,69 | 8,84 | 8,65 | 8,76 | 0,52% | - |