7,690$
1,18%
Echtzeit-Aktienkurs TPG RE Finance Trust
Bid:
Ask:
Aktienkurse zur TPG RE Finance Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,61 | 7,70 | 7,61 | 7,69 | 1,18% | 45.530,00 |
| 08.05.2025 | 7,59 | 7,68 | 7,58 | 7,60 | 1,06% | 522.376,00 |
| 07.05.2025 | 7,58 | 7,62 | 7,51 | 7,52 | 0,67% | 455.099,00 |
| 06.05.2025 | 7,59 | 7,63 | 7,47 | 7,47 | -2,23% | 495.219,00 |
| 05.05.2025 | 7,56 | 7,67 | 7,55 | 7,64 | -0,13% | 571.262,00 |
| 02.05.2025 | 7,62 | 7,69 | 7,57 | 7,65 | 1,32% | 458.913,00 |
| 01.05.2025 | 7,65 | 7,74 | 7,49 | 7,55 | -1,18% | 679.309,00 |
| 30.04.2025 | 7,41 | 7,69 | 7,25 | 7,64 | 1,46% | 1.272.051,00 |
| 29.04.2025 | 7,38 | 7,54 | 7,36 | 7,53 | 1,62% | 655.892,00 |
| 28.04.2025 | 7,27 | 7,50 | 7,22 | 7,41 | 2,77% | 687.633,00 |
| 25.04.2025 | 7,26 | 7,30 | 7,16 | 7,21 | -0,83% | 752.082,00 |
| 24.04.2025 | 7,32 | 7,37 | 7,21 | 7,27 | -0,68% | 899.865,00 |
| 23.04.2025 | 7,48 | 7,56 | 7,29 | 7,32 | -0,14% | 658.971,00 |
| 22.04.2025 | 7,19 | 7,38 | 7,12 | 7,33 | 3,39% | 579.329,00 |
| 21.04.2025 | 7,13 | 7,14 | 6,97 | 7,09 | -1,12% | 521.148,00 |
| 17.04.2025 | 7,09 | 7,24 | 7,08 | 7,17 | 1,70% | 550.617,00 |
| 16.04.2025 | 7,02 | 7,11 | 7,00 | 7,05 | -0,14% | 640.206,00 |
| 15.04.2025 | 7,05 | 7,19 | 7,02 | 7,06 | 0,43% | 607.957,00 |
| 14.04.2025 | 6,84 | 7,13 | 6,84 | 7,03 | 3,38% | 1.289.498,00 |
| 11.04.2025 | 6,86 | 6,91 | 6,51 | 6,80 | -1,45% | 1.198.433,00 |
| 10.04.2025 | 7,00 | 7,06 | 6,64 | 6,90 | -3,90% | 1.471.684,00 |
| 09.04.2025 | 6,74 | 7,26 | 6,47 | 7,18 | 5,59% | 1.908.617,00 |
| 08.04.2025 | 7,22 | 7,22 | 6,74 | 6,80 | -2,86% | 2.047.493,00 |
| 07.04.2025 | 7,45 | 7,66 | 6,99 | 7,00 | -6,91% | 2.206.493,00 |
| 04.04.2025 | 7,78 | 7,85 | 7,29 | 7,52 | -4,45% | 2.022.946,00 |
| 03.04.2025 | 8,00 | 8,07 | 7,86 | 7,87 | -3,20% | 878.220,00 |
| 02.04.2025 | 8,08 | 8,17 | 8,06 | 8,13 | -0,25% | 550.369,00 |
| 01.04.2025 | 8,16 | 8,22 | 8,10 | 8,15 | 0,00% | 490.869,00 |
| 31.03.2025 | 8,03 | 8,19 | 7,97 | 8,15 | 1,62% | 625.525,00 |
| 28.03.2025 | 8,14 | 8,24 | 8,00 | 8,02 | -4,07% | 768.600,00 |
| 27.03.2025 | 8,31 | 8,44 | 8,31 | 8,36 | -0,24% | 909.214,00 |
| 26.03.2025 | 8,52 | 8,54 | 8,33 | 8,38 | -1,41% | 947.369,00 |
| 25.03.2025 | 8,54 | 8,56 | 8,47 | 8,50 | -0,12% | 835.525,00 |
| 24.03.2025 | 8,53 | 8,56 | 8,46 | 8,51 | 0,71% | 458.515,00 |
| 21.03.2025 | 8,45 | 8,51 | 8,43 | 8,45 | -0,59% | 1.104.681,00 |
| 20.03.2025 | 8,54 | 8,62 | 8,47 | 8,50 | -0,35% | 536.485,00 |
| 19.03.2025 | 8,57 | 8,59 | 8,45 | 8,53 | 0,00% | 448.773,00 |
| 18.03.2025 | 8,59 | 8,61 | 8,53 | 8,53 | -0,47% | 661.550,00 |
| 17.03.2025 | 8,55 | 8,63 | 8,53 | 8,57 | 0,35% | 610.396,00 |
| 14.03.2025 | 8,50 | 8,56 | 8,41 | 8,54 | 1,07% | 794.089,00 |
| 13.03.2025 | 8,50 | 8,63 | 8,36 | 8,45 | -0,71% | 1.371.064,00 |
| 12.03.2025 | 8,41 | 8,54 | 8,32 | 8,51 | 1,19% | 1.101.213,00 |
| 11.03.2025 | 8,51 | 8,57 | 8,29 | 8,41 | -0,94% | 1.209.602,00 |
| 10.03.2025 | 8,57 | 8,73 | 8,47 | 8,49 | -1,16% | 1.199.216,00 |
| 07.03.2025 | 8,48 | 8,63 | 8,44 | 8,59 | 1,66% | 615.257,00 |
| 06.03.2025 | 8,43 | 8,49 | 8,37 | 8,45 | -0,35% | 1.178.361,00 |
| 05.03.2025 | 8,43 | 8,52 | 8,40 | 8,48 | 0,71% | 608.558,00 |
| 04.03.2025 | 8,43 | 8,50 | 8,34 | 8,42 | -0,94% | 701.213,00 |
| 03.03.2025 | 8,63 | 8,67 | 8,45 | 8,50 | -1,51% | 682.723,00 |
| 28.02.2025 | 8,53 | 8,66 | 8,52 | 8,63 | 1,17% | 569.480,00 |
| 27.02.2025 | 8,48 | 8,55 | 8,43 | 8,53 | 0,95% | 422.895,00 |
| 26.02.2025 | 8,47 | 8,49 | 8,37 | 8,45 | -0,12% | 529.763,00 |
| 25.02.2025 | 8,43 | 8,55 | 8,32 | 8,46 | 1,56% | 624.988,00 |
| 24.02.2025 | 8,34 | 8,43 | 8,31 | 8,33 | 0,12% | 493.983,00 |
| 21.02.2025 | 8,45 | 8,45 | 8,24 | 8,32 | -0,60% | 696.227,00 |
| 20.02.2025 | 8,30 | 8,37 | 8,23 | 8,37 | 1,33% | 891.543,00 |
| 19.02.2025 | 8,35 | 8,52 | 7,98 | 8,26 | -5,17% | 1.736.285,00 |
| 18.02.2025 | 8,68 | 8,75 | 8,65 | 8,71 | 0,35% | 454.440,00 |
| 14.02.2025 | 8,57 | 8,69 | 8,56 | 8,68 | 0,93% | 385.346,00 |
| 13.02.2025 | 8,61 | 8,66 | 8,53 | 8,60 | 0,12% | 375.166,00 |
| 12.02.2025 | 8,52 | 8,65 | 8,48 | 8,59 | -0,23% | 395.220,00 |
| 11.02.2025 | 8,61 | 8,64 | 8,53 | 8,61 | 0,12% | 261.955,00 |
| 10.02.2025 | 8,60 | 8,64 | 8,48 | 8,60 | 0,58% | 334.546,00 |
| 07.02.2025 | 8,67 | 8,69 | 8,51 | 8,55 | -1,95% | 349.634,00 |
| 06.02.2025 | 8,58 | 8,73 | 8,57 | 8,72 | 1,99% | 324.077,00 |
| 05.02.2025 | 8,61 | 8,71 | 8,54 | 8,55 | 0,00% | 644.994,00 |
| 04.02.2025 | 8,33 | 8,61 | 8,31 | 8,55 | 2,64% | 414.640,00 |
| 03.02.2025 | 8,32 | 8,50 | 8,31 | 8,33 | -0,95% | 316.778,00 |
| 31.01.2025 | 8,44 | 8,56 | 8,35 | 8,41 | -0,12% | 355.874,00 |
| 30.01.2025 | 8,44 | 8,47 | 8,39 | 8,42 | 1,20% | 651.132,00 |
| 29.01.2025 | 8,48 | 8,51 | 8,32 | 8,32 | -0,83% | 317.895,00 |
| 28.01.2025 | 8,46 | 8,53 | 8,38 | 8,39 | -0,71% | 255.693,00 |
| 27.01.2025 | 8,35 | 8,53 | 8,35 | 8,45 | 0,96% | 312.765,00 |
| 24.01.2025 | 8,31 | 8,44 | 8,30 | 8,37 | 0,84% | 321.080,00 |
| 23.01.2025 | 8,36 | 8,48 | 8,28 | 8,30 | -0,48% | 865.441,00 |
| 22.01.2025 | 8,42 | 8,47 | 8,29 | 8,34 | -1,42% | 495.642,00 |
| 21.01.2025 | 8,48 | 8,50 | 8,30 | 8,46 | -0,59% | 549.896,00 |
| 17.01.2025 | 8,57 | 8,65 | 8,50 | 8,51 | 0,12% | 290.833,00 |
| 16.01.2025 | 8,53 | 8,61 | 8,50 | 8,50 | -0,35% | 303.175,00 |
| 15.01.2025 | 8,49 | 8,58 | 8,47 | 8,53 | 1,91% | 311.661,00 |
| 14.01.2025 | 8,40 | 8,46 | 8,34 | 8,37 | 0,36% | 495.754,00 |
| 13.01.2025 | 8,26 | 8,38 | 8,19 | 8,34 | 0,60% | 595.761,00 |
| 10.01.2025 | 8,43 | 8,45 | 8,27 | 8,29 | -2,47% | 571.738,00 |
| 08.01.2025 | 8,35 | 8,51 | 8,30 | 8,50 | 1,07% | 501.030,00 |
| 07.01.2025 | 8,55 | 8,59 | 8,38 | 8,41 | -1,64% | 513.318,00 |
| 06.01.2025 | 8,65 | 8,65 | 8,52 | 8,55 | -1,04% | 406.448,00 |
| 03.01.2025 | 8,62 | 8,68 | 8,57 | 8,64 | 0,82% | 265.519,00 |
| 02.01.2025 | 8,55 | 8,64 | 8,47 | 8,57 | 0,82% | 657.967,00 |
| 31.12.2024 | 8,43 | 8,61 | 8,39 | 8,50 | 1,92% | 395.174,00 |
| 30.12.2024 | 8,35 | 8,41 | 8,23 | 8,34 | -0,71% | 520.902,00 |
| 27.12.2024 | 8,43 | 8,55 | 8,35 | 8,40 | -3,67% | 662.000,00 |
| 26.12.2024 | 8,79 | 8,81 | 8,66 | 8,72 | -0,57% | 603.013,00 |
| 24.12.2024 | 8,70 | 8,77 | 8,62 | 8,77 | 1,50% | 239.244,00 |
| 23.12.2024 | 8,84 | 8,85 | 8,52 | 8,64 | -1,48% | 633.104,00 |
| 20.12.2024 | 8,49 | 8,85 | 8,49 | 8,77 | 3,06% | 2.580.844,00 |
| 19.12.2024 | 8,62 | 8,74 | 8,49 | 8,51 | 0,00% | 797.408,00 |
| 18.12.2024 | 8,90 | 8,95 | 8,48 | 8,51 | -3,84% | 813.697,00 |
| 17.12.2024 | 8,99 | 9,04 | 8,80 | 8,85 | -2,21% | 700.140,00 |
| 16.12.2024 | 9,05 | 9,19 | 8,98 | 9,05 | 0,22% | 529.692,00 |
| 13.12.2024 | 8,98 | 9,05 | 8,94 | 9,03 | 0,33% | 326.412,00 |