43,602$
0,26%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 43,66 | 44,06 | 43,09 | 43,62 | 0,30% | 1.861.875,00 |
| 23.04.2026 | 45,01 | 45,55 | 42,19 | 43,49 | -4,54% | 3.494.599,00 |
| 22.04.2026 | 45,80 | 46,60 | 44,99 | 45,56 | 0,80% | 2.598.319,00 |
| 21.04.2026 | 45,20 | 46,59 | 44,79 | 45,20 | 1,19% | 2.221.480,00 |
| 20.04.2026 | 44,64 | 45,32 | 44,33 | 44,67 | -0,69% | 2.027.255,00 |
| 17.04.2026 | 43,70 | 45,62 | 43,64 | 44,98 | 3,93% | 4.015.672,00 |
| 16.04.2026 | 44,15 | 44,45 | 43,23 | 43,28 | -1,57% | 2.306.331,00 |
| 15.04.2026 | 42,97 | 44,38 | 42,97 | 43,97 | 3,75% | 4.073.197,00 |
| 14.04.2026 | 40,06 | 42,86 | 40,06 | 42,38 | 7,51% | 4.057.815,00 |
| 13.04.2026 | 37,70 | 39,62 | 37,70 | 39,42 | 2,95% | 3.590.125,00 |
| 10.04.2026 | 38,75 | 38,84 | 37,41 | 38,29 | -1,26% | 3.669.236,00 |
| 09.04.2026 | 38,21 | 39,13 | 37,14 | 38,78 | 1,33% | 3.551.318,00 |
| 08.04.2026 | 39,93 | 40,46 | 38,08 | 38,27 | 0,74% | 3.089.326,00 |
| 07.04.2026 | 37,73 | 38,37 | 37,16 | 37,99 | 0,16% | 2.633.797,00 |
| 06.04.2026 | 38,29 | 38,92 | 37,83 | 37,93 | -1,45% | 3.247.945,00 |
| 02.04.2026 | 37,86 | 39,33 | 36,95 | 38,49 | -1,14% | 2.659.446,00 |
| 01.04.2026 | 41,27 | 41,30 | 38,84 | 38,94 | -3,91% | 2.533.485,00 |
| 31.03.2026 | 40,52 | 41,03 | 39,48 | 40,52 | 1,99% | 3.148.264,00 |
| 30.03.2026 | 39,10 | 40,48 | 38,69 | 39,73 | 1,61% | 2.502.553,00 |
| 27.03.2026 | 39,85 | 40,19 | 38,86 | 39,10 | -2,93% | 2.059.940,00 |
| 26.03.2026 | 40,64 | 41,20 | 40,02 | 40,28 | -1,00% | 1.572.740,00 |
| 25.03.2026 | 40,58 | 41,57 | 39,69 | 40,69 | 1,46% | 1.860.463,00 |
| 24.03.2026 | 39,23 | 40,14 | 38,62 | 40,10 | 0,35% | 3.026.577,00 |
| 23.03.2026 | 41,33 | 41,97 | 39,82 | 39,96 | -0,27% | 3.100.943,00 |
| 20.03.2026 | 41,01 | 41,20 | 39,80 | 40,07 | -2,53% | 4.167.934,00 |
| 19.03.2026 | 41,17 | 41,48 | 40,30 | 41,11 | -0,15% | 3.102.849,00 |
| 18.03.2026 | 40,37 | 42,17 | 40,37 | 41,17 | 1,03% | 3.249.647,00 |
| 17.03.2026 | 40,30 | 41,30 | 40,16 | 40,75 | 3,16% | 4.663.629,00 |
| 16.03.2026 | 40,82 | 41,17 | 39,33 | 39,50 | -2,47% | 5.015.479,00 |
| 13.03.2026 | 39,61 | 40,52 | 39,39 | 40,50 | 3,69% | 6.242.326,00 |
| 12.03.2026 | 39,50 | 40,31 | 38,82 | 39,06 | -3,98% | 6.205.153,00 |
| 11.03.2026 | 42,15 | 42,70 | 39,79 | 40,68 | -3,67% | 5.561.417,00 |
| 10.03.2026 | 43,04 | 43,30 | 41,39 | 42,23 | -1,10% | 3.543.592,00 |
| 09.03.2026 | 41,74 | 42,83 | 41,14 | 42,70 | -0,86% | 4.064.322,00 |
| 06.03.2026 | 43,67 | 44,65 | 42,13 | 43,07 | -4,20% | 3.702.142,00 |
| 05.03.2026 | 45,13 | 46,33 | 44,08 | 44,96 | -1,34% | 4.734.178,00 |
| 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 |