46,157$
-0,82%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 46,57 | 47,35 | 46,14 | 46,14 | -0,86% | - |
| 25.04.2025 | 46,24 | 46,95 | 46,14 | 46,54 | -0,36% | 858.209,00 |
| 24.04.2025 | 44,55 | 47,56 | 44,55 | 46,71 | 4,97% | 1.288.963,00 |
| 23.04.2025 | 45,65 | 47,39 | 44,11 | 44,50 | 2,82% | 1.125.880,00 |
| 22.04.2025 | 42,02 | 43,56 | 42,02 | 43,28 | 3,81% | 1.339.716,00 |
| 21.04.2025 | 42,63 | 43,35 | 40,55 | 41,69 | -4,18% | 1.608.611,00 |
| 17.04.2025 | 43,23 | 44,04 | 43,06 | 43,51 | 0,02% | 1.268.413,00 |
| 16.04.2025 | 44,19 | 44,67 | 42,70 | 43,50 | -2,92% | 1.627.973,00 |
| 15.04.2025 | 44,53 | 45,83 | 44,50 | 44,81 | 0,65% | 1.303.501,00 |
| 14.04.2025 | 44,64 | 45,65 | 44,01 | 44,52 | -0,16% | 1.599.628,00 |
| 11.04.2025 | 43,22 | 44,67 | 42,03 | 44,59 | 1,80% | 2.045.526,00 |
| 10.04.2025 | 44,31 | 44,57 | 41,75 | 43,80 | -4,39% | 2.765.658,00 |
| 09.04.2025 | 38,70 | 46,45 | 37,86 | 45,81 | 15,39% | 3.559.106,00 |
| 08.04.2025 | 43,80 | 44,15 | 38,93 | 39,70 | -4,57% | 2.593.625,00 |
| 07.04.2025 | 39,09 | 43,47 | 37,90 | 41,60 | 1,49% | 4.263.759,00 |
| 04.04.2025 | 40,50 | 41,07 | 37,52 | 40,99 | -3,17% | 5.668.177,00 |
| 03.04.2025 | 45,65 | 45,85 | 42,17 | 42,33 | -14,69% | 3.462.470,00 |
| 02.04.2025 | 46,61 | 49,71 | 46,36 | 49,62 | 3,98% | 1.163.227,00 |
| 01.04.2025 | 47,64 | 47,94 | 46,56 | 47,72 | 0,70% | 1.084.202,00 |
| 31.03.2025 | 46,83 | 47,74 | 45,55 | 47,39 | -0,67% | 1.198.694,00 |
| 28.03.2025 | 49,42 | 49,46 | 47,16 | 47,71 | -3,69% | 770.693,00 |
| 27.03.2025 | 51,01 | 51,09 | 49,16 | 49,54 | -3,49% | 1.176.430,00 |
| 26.03.2025 | 52,25 | 53,15 | 51,18 | 51,33 | -2,32% | 1.074.683,00 |
| 25.03.2025 | 52,62 | 52,97 | 51,86 | 52,55 | 0,59% | 1.590.303,00 |
| 24.03.2025 | 50,76 | 52,71 | 50,76 | 52,24 | 4,48% | 1.499.026,00 |
| 21.03.2025 | 49,73 | 50,38 | 49,35 | 50,00 | -0,97% | 2.593.028,00 |
| 20.03.2025 | 50,02 | 50,80 | 49,76 | 50,49 | -0,02% | 1.537.755,00 |
| 19.03.2025 | 49,27 | 51,03 | 48,74 | 50,50 | 2,64% | 1.506.209,00 |
| 18.03.2025 | 49,08 | 49,68 | 48,64 | 49,20 | -0,63% | 1.901.105,00 |
| 17.03.2025 | 47,73 | 49,61 | 47,72 | 49,51 | 4,03% | 1.772.283,00 |
| 14.03.2025 | 47,49 | 47,78 | 46,22 | 47,59 | 2,23% | 2.442.462,00 |
| 13.03.2025 | 49,54 | 49,75 | 46,07 | 46,55 | -6,30% | 3.574.579,00 |
| 12.03.2025 | 50,00 | 50,56 | 49,33 | 49,68 | 2,16% | 1.739.411,00 |
| 11.03.2025 | 46,87 | 49,06 | 46,65 | 48,63 | 4,58% | 2.449.871,00 |
| 10.03.2025 | 47,49 | 47,90 | 45,56 | 46,50 | -5,26% | 2.103.422,00 |
| 07.03.2025 | 48,45 | 49,15 | 46,52 | 49,08 | 0,08% | 2.018.799,00 |
| 06.03.2025 | 49,44 | 49,92 | 48,09 | 49,04 | -3,52% | 1.884.639,00 |
| 05.03.2025 | 50,49 | 51,64 | 49,61 | 50,83 | 1,48% | 967.512,00 |
| 04.03.2025 | 52,26 | 52,59 | 48,71 | 50,09 | -5,13% | 1.888.678,00 |
| 03.03.2025 | 55,62 | 55,69 | 52,61 | 52,80 | -4,28% | 1.128.148,00 |
| 28.02.2025 | 54,15 | 55,45 | 53,95 | 55,16 | 1,17% | 1.254.750,00 |
| 27.02.2025 | 55,86 | 56,25 | 54,45 | 54,52 | -1,96% | 761.529,00 |
| 26.02.2025 | 55,32 | 56,69 | 55,18 | 55,61 | 1,53% | 1.026.678,00 |
| 25.02.2025 | 55,92 | 55,97 | 53,78 | 54,77 | -2,48% | 1.107.816,00 |
| 24.02.2025 | 57,04 | 57,14 | 54,79 | 56,16 | -0,83% | 1.267.226,00 |
| 21.02.2025 | 58,79 | 58,79 | 55,62 | 56,63 | -3,20% | 2.852.191,00 |
| 20.02.2025 | 60,13 | 60,49 | 57,40 | 58,50 | -2,95% | 1.938.715,00 |
| 19.02.2025 | 59,90 | 60,91 | 59,19 | 60,28 | 0,10% | 1.307.989,00 |
| 18.02.2025 | 59,76 | 60,62 | 59,52 | 60,22 | 1,41% | 1.381.410,00 |
| 14.02.2025 | 58,72 | 59,76 | 58,47 | 59,38 | 1,52% | 1.219.436,00 |
| 13.02.2025 | 60,18 | 61,00 | 58,23 | 58,49 | -3,88% | 2.322.963,00 |
| 12.02.2025 | 59,96 | 61,61 | 59,43 | 60,85 | 0,10% | 1.413.485,00 |
| 11.02.2025 | 61,70 | 63,16 | 59,30 | 60,79 | -2,55% | 1.408.921,00 |
| 10.02.2025 | 63,02 | 63,27 | 61,75 | 62,38 | -0,78% | 1.210.399,00 |
| 07.02.2025 | 63,87 | 64,56 | 62,73 | 62,87 | -1,40% | 836.512,00 |
| 06.02.2025 | 64,53 | 65,22 | 63,32 | 63,76 | -0,11% | 694.337,00 |
| 05.02.2025 | 64,07 | 64,32 | 62,81 | 63,83 | -0,31% | 1.351.050,00 |
| 04.02.2025 | 65,18 | 65,89 | 63,88 | 64,03 | -2,20% | 1.050.099,00 |
| 03.02.2025 | 64,11 | 66,36 | 63,91 | 65,47 | -2,65% | 757.927,00 |
| 31.01.2025 | 67,65 | 69,19 | 67,24 | 67,25 | 0,30% | 620.041,00 |
| 30.01.2025 | 68,31 | 68,31 | 66,85 | 67,05 | 0,20% | 443.829,00 |
| 29.01.2025 | 66,94 | 68,00 | 66,72 | 66,92 | 0,32% | 667.308,00 |
| 28.01.2025 | 67,07 | 67,09 | 65,34 | 66,70 | 0,00% | 905.776,00 |
| 27.01.2025 | 67,81 | 67,97 | 65,10 | 66,70 | -3,75% | 1.015.490,00 |
| 24.01.2025 | 69,26 | 69,70 | 68,74 | 69,30 | -0,67% | 745.902,00 |
| 23.01.2025 | 68,59 | 70,11 | 68,29 | 69,77 | 1,84% | 569.975,00 |
| 22.01.2025 | 68,51 | 68,94 | 67,74 | 68,51 | 0,03% | 678.639,00 |
| 21.01.2025 | 67,75 | 69,01 | 67,11 | 68,49 | 2,18% | 651.419,00 |
| 17.01.2025 | 66,68 | 67,18 | 66,19 | 67,03 | 2,34% | 649.519,00 |
| 16.01.2025 | 65,99 | 66,93 | 65,46 | 65,50 | -0,76% | 538.537,00 |
| 15.01.2025 | 65,45 | 66,02 | 64,63 | 66,00 | 4,60% | 997.804,00 |
| 14.01.2025 | 61,73 | 63,68 | 61,73 | 63,10 | 1,97% | 760.071,00 |
| 13.01.2025 | 61,54 | 62,78 | 61,54 | 61,88 | -0,83% | 1.652.718,00 |
| 10.01.2025 | 64,57 | 64,57 | 61,13 | 62,40 | -4,12% | 1.361.756,00 |
| 08.01.2025 | 64,13 | 65,56 | 63,89 | 65,08 | 1,21% | 814.343,00 |
| 07.01.2025 | 66,24 | 66,61 | 63,42 | 64,30 | -2,65% | 1.180.991,00 |
| 06.01.2025 | 66,18 | 66,29 | 65,08 | 66,05 | 0,50% | 985.464,00 |
| 03.01.2025 | 64,29 | 65,77 | 64,24 | 65,72 | 3,04% | 613.783,00 |
| 02.01.2025 | 63,10 | 64,21 | 62,59 | 63,78 | 1,50% | 681.168,00 |
| 31.12.2024 | 63,85 | 64,08 | 62,45 | 62,84 | -0,90% | 559.791,00 |
| 30.12.2024 | 63,17 | 63,84 | 62,47 | 63,41 | -0,91% | 436.208,00 |
| 27.12.2024 | 64,37 | 64,95 | 63,25 | 63,99 | -1,57% | 386.158,00 |
| 26.12.2024 | 64,68 | 65,21 | 64,22 | 65,01 | 0,37% | 643.633,00 |
| 24.12.2024 | 64,10 | 65,12 | 63,91 | 64,77 | 1,38% | 379.482,00 |
| 23.12.2024 | 64,41 | 65,03 | 63,40 | 63,89 | -1,43% | 1.154.169,00 |
| 20.12.2024 | 62,93 | 65,56 | 62,75 | 64,82 | 1,31% | 1.897.202,00 |
| 19.12.2024 | 64,72 | 65,66 | 63,76 | 63,98 | 1,15% | 2.027.886,00 |
| 18.12.2024 | 66,71 | 67,91 | 62,90 | 63,25 | -4,92% | 1.334.645,00 |
| 17.12.2024 | 66,23 | 67,06 | 65,19 | 66,52 | -0,91% | 1.228.817,00 |
| 16.12.2024 | 67,08 | 68,48 | 66,17 | 67,13 | 0,37% | 933.566,00 |
| 13.12.2024 | 68,79 | 69,72 | 66,82 | 66,88 | -2,18% | 1.298.301,00 |
| 12.12.2024 | 69,99 | 70,99 | 68,25 | 68,37 | -2,97% | 974.767,00 |
| 11.12.2024 | 68,66 | 71,11 | 68,57 | 70,46 | 4,12% | 1.542.675,00 |
| 10.12.2024 | 67,77 | 69,39 | 67,26 | 67,67 | -0,69% | 1.110.501,00 |
| 09.12.2024 | 70,00 | 70,67 | 66,98 | 68,14 | -0,93% | 1.165.904,00 |
| 06.12.2024 | 70,27 | 70,50 | 68,59 | 68,78 | -1,62% | 1.098.240,00 |
| 05.12.2024 | 69,89 | 71,07 | 69,07 | 69,91 | 0,23% | 861.157,00 |
| 04.12.2024 | 69,99 | 70,61 | 68,95 | 69,75 | 0,77% | 571.447,00 |
| 03.12.2024 | 68,80 | 70,00 | 68,00 | 69,22 | 0,42% | 1.038.009,00 |
| 02.12.2024 | 70,22 | 70,83 | 68,21 | 68,93 | -1,47% | 1.925.378,00 |