41,938$
-2,61%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,36 | 42,11 | 41,36 | 42,00 | -2,46% | - |
| 06.03.2026 | 43,67 | 44,65 | 42,13 | 43,06 | -4,16% | 1.620,00 |
| 05.03.2026 | 45,13 | 46,33 | 44,08 | 44,93 | -1,40% | 1.620,00 |
| 04.03.2026 | 44,95 | 45,68 | 43,91 | 45,57 | 2,73% | 2.870.421,00 |
| 03.03.2026 | 42,81 | 45,22 | 42,11 | 44,36 | 0,29% | 3.472.346,00 |
| 02.03.2026 | 42,14 | 44,59 | 41,61 | 44,23 | 1,87% | 2.470.933,00 |
| 27.02.2026 | 43,62 | 43,95 | 41,58 | 43,42 | -3,45% | 5.331.241,00 |
| 26.02.2026 | 45,13 | 46,44 | 44,01 | 44,97 | 0,65% | 3.985.577,00 |
| 25.02.2026 | 43,87 | 45,08 | 42,50 | 44,68 | 3,81% | 4.192.494,00 |
| 24.02.2026 | 42,33 | 44,07 | 42,00 | 43,04 | 1,65% | 4.688.768,00 |
| 23.02.2026 | 44,04 | 44,19 | 41,28 | 42,34 | -4,88% | 4.900.716,00 |
| 20.02.2026 | 44,23 | 44,87 | 43,18 | 44,51 | -0,16% | 11.964.032,00 |
| 19.02.2026 | 46,14 | 46,27 | 43,05 | 44,58 | -7,01% | 7.317.796,00 |
| 18.02.2026 | 47,15 | 48,36 | 46,75 | 47,94 | 2,22% | 2.942.139,00 |
| 17.02.2026 | 49,16 | 50,08 | 46,83 | 46,90 | -5,31% | 4.716.935,00 |
| 13.02.2026 | 48,78 | 50,18 | 48,11 | 49,53 | 1,62% | 3.834.632,00 |
| 12.02.2026 | 49,75 | 50,81 | 46,66 | 48,74 | -1,87% | 4.608.060,00 |
| 11.02.2026 | 53,08 | 53,85 | 49,41 | 49,67 | -6,42% | 6.217.359,00 |
| 10.02.2026 | 54,42 | 55,67 | 52,27 | 53,08 | -3,42% | 4.875.521,00 |
| 09.02.2026 | 56,51 | 56,76 | 54,37 | 54,96 | -0,11% | 6.322.834,00 |
| 06.02.2026 | 53,33 | 56,51 | 52,57 | 55,02 | 2,76% | 5.596.510,00 |
| 05.02.2026 | 52,09 | 55,34 | 49,11 | 53,54 | -4,55% | 11.535.826,00 |
| 04.02.2026 | 53,21 | 56,30 | 51,91 | 56,09 | 5,16% | 5.657.682,00 |
| 03.02.2026 | 57,48 | 57,61 | 51,32 | 53,34 | -8,38% | 7.798.530,00 |
| 02.02.2026 | 58,54 | 59,27 | 57,27 | 58,22 | -1,17% | 2.953.234,00 |
| 30.01.2026 | 58,25 | 59,49 | 58,05 | 58,91 | 0,08% | 1.505.012,00 |
| 29.01.2026 | 60,51 | 61,10 | 58,17 | 58,86 | -0,86% | 2.080.904,00 |
| 28.01.2026 | 60,35 | 60,58 | 59,06 | 59,37 | -0,79% | 2.459.810,00 |
| 27.01.2026 | 60,80 | 61,07 | 59,41 | 59,84 | -1,71% | 1.962.698,00 |
| 26.01.2026 | 62,55 | 62,75 | 60,70 | 60,88 | -2,36% | 2.170.456,00 |
| 23.01.2026 | 62,78 | 63,13 | 61,75 | 62,35 | -1,06% | 2.042.771,00 |
| 22.01.2026 | 63,75 | 64,66 | 62,89 | 63,02 | -0,83% | 1.409.381,00 |
| 21.01.2026 | 63,62 | 64,76 | 62,93 | 63,55 | 1,13% | 2.450.199,00 |
| 20.01.2026 | 65,53 | 66,52 | 62,65 | 62,84 | -5,56% | 2.261.699,00 |
| 19.01.2026 | 66,13 | 66,58 | 66,05 | 66,54 | -0,90% | - |
| 16.01.2026 | 67,15 | 68,27 | 66,89 | 67,14 | -0,19% | 1.142.724,00 |
| 15.01.2026 | 66,38 | 67,54 | 65,86 | 67,27 | 2,53% | 2.357.655,00 |
| 14.01.2026 | 65,52 | 65,84 | 64,46 | 65,61 | 0,31% | 1.916.579,00 |
| 13.01.2026 | 65,87 | 66,16 | 64,49 | 65,41 | -0,94% | 2.062.943,00 |
| 12.01.2026 | 65,56 | 66,66 | 65,30 | 66,03 | -1,14% | 1.499.924,00 |
| 09.01.2026 | 67,11 | 67,50 | 65,11 | 66,79 | -0,25% | 2.236.505,00 |
| 08.01.2026 | 65,67 | 67,15 | 65,55 | 66,96 | 1,51% | 1.190.564,00 |
| 07.01.2026 | 69,01 | 69,51 | 65,81 | 65,97 | -5,30% | 1.855.183,00 |
| 06.01.2026 | 68,00 | 70,38 | 67,98 | 69,66 | 2,85% | 1.741.026,00 |
| 05.01.2026 | 65,74 | 69,29 | 65,74 | 67,73 | 3,01% | 1.938.315,00 |
| 02.01.2026 | 64,25 | 65,99 | 64,00 | 65,75 | 2,99% | 1.309.581,00 |
| 31.12.2025 | 64,17 | 64,47 | 63,79 | 63,84 | -0,75% | 494.886,00 |
| 30.12.2025 | 64,56 | 65,11 | 64,27 | 64,32 | -0,63% | 402.941,00 |
| 29.12.2025 | 65,18 | 65,44 | 64,52 | 64,73 | -1,10% | 602.894,00 |
| 26.12.2025 | 65,11 | 65,71 | 64,84 | 65,45 | 0,40% | 756.725,00 |
| 24.12.2025 | 65,60 | 65,72 | 64,84 | 65,19 | -0,31% | 587.279,00 |
| 23.12.2025 | 65,75 | 66,26 | 65,35 | 65,39 | -0,94% | 1.045.412,00 |
| 22.12.2025 | 64,59 | 66,52 | 64,59 | 66,01 | 2,12% | 893.673,00 |
| 19.12.2025 | 64,83 | 64,84 | 64,16 | 64,64 | 0,37% | 2.178.315,00 |
| 18.12.2025 | 65,36 | 66,18 | 64,28 | 64,40 | -0,91% | 1.834.325,00 |
| 17.12.2025 | 66,43 | 67,06 | 64,87 | 64,99 | -2,19% | 1.366.827,00 |
| 16.12.2025 | 66,61 | 67,20 | 65,81 | 66,45 | -0,41% | 1.494.810,00 |
| 15.12.2025 | 67,73 | 67,92 | 66,56 | 66,73 | -0,26% | 1.250.261,00 |
| 12.12.2025 | 68,67 | 68,74 | 66,50 | 66,90 | -2,72% | 1.658.437,00 |
| 11.12.2025 | 67,90 | 69,20 | 67,43 | 68,77 | 1,78% | 3.728.213,00 |
| 10.12.2025 | 66,11 | 68,33 | 65,12 | 67,57 | 3,19% | 3.088.664,00 |
| 09.12.2025 | 61,54 | 66,18 | 61,54 | 65,48 | 6,14% | 2.143.898,00 |
| 08.12.2025 | 61,73 | 62,38 | 61,17 | 61,69 | 0,00% | 1.164.662,00 |
| 05.12.2025 | 60,65 | 62,00 | 60,65 | 61,69 | 1,41% | 1.223.264,00 |
| 04.12.2025 | 60,43 | 61,43 | 60,43 | 60,83 | 0,30% | 1.154.401,00 |
| 03.12.2025 | 58,39 | 60,76 | 58,39 | 60,65 | 4,01% | 1.036.146,00 |
| 02.12.2025 | 58,44 | 58,84 | 58,07 | 58,31 | 0,38% | 942.527,00 |
| 01.12.2025 | 57,76 | 59,19 | 57,53 | 58,09 | -1,68% | 2.971.883,00 |
| 28.11.2025 | 58,92 | 59,26 | 58,05 | 59,08 | 1,56% | 718.865,00 |
| 26.11.2025 | 57,89 | 58,54 | 57,20 | 58,17 | 1,25% | 1.097.948,00 |
| 25.11.2025 | 55,81 | 57,76 | 55,21 | 57,45 | 3,25% | 1.229.375,00 |
| 24.11.2025 | 55,92 | 56,54 | 55,26 | 55,64 | -0,43% | 1.316.352,00 |
| 21.11.2025 | 55,41 | 56,40 | 54,09 | 55,88 | 1,40% | 1.893.171,00 |
| 20.11.2025 | 56,44 | 57,20 | 54,86 | 55,11 | -0,97% | 2.149.519,00 |
| 19.11.2025 | 55,01 | 55,98 | 54,65 | 55,65 | 1,48% | 1.767.908,00 |
| 18.11.2025 | 54,78 | 56,07 | 54,35 | 54,84 | -0,67% | 2.425.702,00 |
| 17.11.2025 | 57,25 | 57,66 | 55,12 | 55,21 | -4,65% | 2.463.060,00 |
| 14.11.2025 | 56,59 | 58,09 | 56,00 | 57,90 | 0,02% | 2.291.940,00 |
| 13.11.2025 | 58,04 | 58,60 | 57,37 | 57,89 | -1,23% | 3.500.957,00 |
| 12.11.2025 | 58,08 | 59,25 | 57,82 | 58,61 | 2,84% | 2.954.570,00 |
| 11.11.2025 | 55,00 | 57,13 | 54,54 | 56,99 | 3,47% | 2.008.165,00 |
| 10.11.2025 | 55,81 | 56,15 | 54,70 | 55,08 | -0,09% | 2.263.472,00 |
| 07.11.2025 | 54,51 | 55,59 | 52,80 | 55,13 | 0,86% | 1.987.208,00 |
| 06.11.2025 | 53,71 | 54,99 | 53,11 | 54,66 | 2,65% | 2.336.043,00 |
| 05.11.2025 | 53,45 | 54,13 | 52,22 | 53,25 | -0,30% | 2.479.829,00 |
| 04.11.2025 | 51,97 | 56,74 | 51,42 | 53,41 | -2,55% | 3.053.581,00 |
| 03.11.2025 | 55,04 | 55,66 | 54,57 | 54,81 | -0,42% | 2.288.142,00 |
| 31.10.2025 | 55,25 | 55,58 | 53,76 | 55,04 | -0,79% | 2.688.211,00 |
| 30.10.2025 | 56,05 | 56,49 | 55,33 | 55,48 | -1,28% | 1.291.269,00 |
| 29.10.2025 | 56,91 | 57,21 | 55,96 | 56,20 | -1,49% | 1.607.865,00 |
| 28.10.2025 | 57,78 | 57,92 | 56,91 | 57,05 | -0,92% | 1.239.606,00 |
| 27.10.2025 | 57,38 | 58,59 | 57,26 | 57,58 | 1,89% | 1.777.116,00 |
| 24.10.2025 | 56,30 | 57,19 | 56,17 | 56,51 | 1,08% | 1.330.522,00 |
| 23.10.2025 | 57,08 | 57,11 | 54,87 | 55,90 | -2,08% | - |
| 22.10.2025 | 56,73 | 57,19 | 55,82 | 57,09 | 0,63% | 1.993.313,00 |
| 21.10.2025 | 55,74 | 56,91 | 55,28 | 56,73 | 1,63% | 1.020.399,00 |
| 20.10.2025 | 56,01 | 56,62 | 55,48 | 55,82 | 1,74% | 1.891.275,00 |
| 17.10.2025 | 54,54 | 54,91 | 54,40 | 54,87 | -0,01% | - |
| 16.10.2025 | 57,51 | 57,80 | 54,18 | 54,87 | -3,99% | 2.375.821,00 |
| 15.10.2025 | 58,00 | 58,43 | 56,29 | 57,15 | 0,14% | 1.108.478,00 |