7,540$
-0,13%
Echtzeit-Aktienkurs TPG RE Finance Trust
Bid:
Ask:
Aktienkurse zur TPG RE Finance Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,56 | 7,68 | 7,52 | 7,55 | 0,00% | 300.331,00 |
| 25.04.2024 | 7,73 | 7,77 | 7,55 | 7,55 | -3,70% | 426.474,00 |
| 24.04.2024 | 7,80 | 7,91 | 7,70 | 7,84 | 0,00% | 636.408,00 |
| 23.04.2024 | 7,63 | 7,90 | 7,59 | 7,84 | 3,02% | 554.021,00 |
| 22.04.2024 | 7,54 | 7,64 | 7,49 | 7,61 | 1,33% | 362.779,00 |
| 19.04.2024 | 7,33 | 7,56 | 7,33 | 7,51 | 2,04% | 325.032,00 |
| 18.04.2024 | 7,35 | 7,45 | 7,29 | 7,36 | 1,24% | 416.608,00 |
| 17.04.2024 | 7,16 | 7,30 | 7,16 | 7,27 | 2,54% | 554.472,00 |
| 16.04.2024 | 7,11 | 7,24 | 6,99 | 7,09 | -1,53% | 728.898,00 |
| 15.04.2024 | 7,37 | 7,42 | 7,10 | 7,20 | -1,50% | 536.300,00 |
| 12.04.2024 | 7,43 | 7,60 | 7,26 | 7,31 | -3,56% | 720.492,00 |
| 11.04.2024 | 7,49 | 7,62 | 7,46 | 7,58 | 1,61% | 484.841,00 |
| 10.04.2024 | 7,51 | 7,55 | 7,27 | 7,46 | -4,48% | 842.877,00 |
| 09.04.2024 | 7,76 | 7,84 | 7,67 | 7,81 | 1,69% | 304.035,00 |
| 08.04.2024 | 7,65 | 7,74 | 7,60 | 7,68 | 0,66% | 421.772,00 |
| 05.04.2024 | 7,58 | 7,65 | 7,52 | 7,63 | 0,66% | 371.509,00 |
| 04.04.2024 | 7,80 | 7,89 | 7,55 | 7,58 | -1,17% | 437.541,00 |
| 03.04.2024 | 7,59 | 7,72 | 7,59 | 7,67 | 0,52% | 399.801,00 |
| 02.04.2024 | 7,61 | 7,70 | 7,53 | 7,63 | -2,05% | 443.358,00 |
| 01.04.2024 | 7,75 | 7,86 | 7,61 | 7,79 | 0,91% | 476.932,00 |
| 28.03.2024 | 7,84 | 7,97 | 7,69 | 7,72 | -0,52% | 1.019.172,00 |
| 27.03.2024 | 7,54 | 7,79 | 7,54 | 7,76 | 1,44% | 1.049.733,00 |
| 26.03.2024 | 8,03 | 8,03 | 7,57 | 7,65 | -4,02% | 910.226,00 |
| 25.03.2024 | 7,89 | 8,12 | 7,89 | 7,97 | 1,27% | 375.962,00 |
| 22.03.2024 | 7,97 | 7,97 | 7,82 | 7,87 | -0,63% | 607.003,00 |
| 21.03.2024 | 7,83 | 8,04 | 7,82 | 7,92 | 1,28% | 545.318,00 |
| 20.03.2024 | 7,60 | 7,90 | 7,52 | 7,82 | 2,22% | 493.684,00 |
| 19.03.2024 | 7,65 | 7,72 | 7,57 | 7,65 | -0,52% | 457.124,00 |
| 18.03.2024 | 7,63 | 7,70 | 7,52 | 7,69 | 1,85% | 882.473,00 |
| 15.03.2024 | 7,50 | 7,64 | 7,46 | 7,55 | -0,26% | 1.520.068,00 |
| 14.03.2024 | 7,65 | 7,69 | 7,50 | 7,57 | -1,56% | 574.800,00 |
| 13.03.2024 | 7,59 | 7,73 | 7,55 | 7,69 | 1,18% | 464.380,00 |
| 12.03.2024 | 7,57 | 7,65 | 7,51 | 7,60 | 0,40% | 422.370,00 |
| 11.03.2024 | 7,50 | 7,61 | 7,45 | 7,57 | 0,66% | 355.999,00 |
| 08.03.2024 | 7,46 | 7,56 | 7,43 | 7,52 | 1,62% | 954.540,00 |
| 07.03.2024 | 7,30 | 7,45 | 7,30 | 7,40 | 1,93% | 1.112.138,00 |
| 06.03.2024 | 7,26 | 7,33 | 7,19 | 7,26 | 0,97% | 702.153,00 |
| 05.03.2024 | 7,21 | 7,26 | 7,08 | 7,19 | -1,24% | 903.030,00 |
| 04.03.2024 | 7,33 | 7,46 | 7,27 | 7,28 | -3,58% | 1.258.349,00 |
| 01.03.2024 | 7,53 | 7,61 | 7,39 | 7,55 | 0,94% | 740.164,00 |
| 29.02.2024 | 7,21 | 7,52 | 7,19 | 7,48 | 5,95% | 868.737,00 |
| 28.02.2024 | 6,88 | 7,09 | 6,84 | 7,06 | 1,44% | 523.027,00 |
| 27.02.2024 | 6,90 | 7,03 | 6,90 | 6,96 | 0,87% | 646.118,00 |
| 26.02.2024 | 6,81 | 6,97 | 6,74 | 6,90 | 0,73% | 1.052.325,00 |
| 23.02.2024 | 6,92 | 7,23 | 6,81 | 6,85 | -0,72% | 1.243.433,00 |
| 22.02.2024 | 6,53 | 6,90 | 6,47 | 6,90 | 6,98% | 2.215.631,00 |
| 21.02.2024 | 5,49 | 6,46 | 5,40 | 6,45 | 16,64% | 3.259.073,00 |
| 20.02.2024 | 5,57 | 5,63 | 5,48 | 5,53 | -2,12% | 412.555,00 |
| 16.02.2024 | 5,54 | 5,70 | 5,48 | 5,65 | 0,53% | 448.135,00 |
| 15.02.2024 | 5,37 | 5,69 | 5,37 | 5,62 | 5,64% | 487.122,00 |
| 14.02.2024 | 5,27 | 5,35 | 5,24 | 5,32 | 2,50% | 700.076,00 |
| 13.02.2024 | 5,20 | 5,26 | 5,12 | 5,19 | -3,89% | 790.456,00 |
| 12.02.2024 | 5,31 | 5,43 | 5,31 | 5,40 | 1,89% | 577.848,00 |
| 09.02.2024 | 5,18 | 5,38 | 5,15 | 5,30 | 2,12% | 727.498,00 |
| 08.02.2024 | 5,23 | 5,32 | 5,17 | 5,19 | -1,33% | 846.002,00 |
| 07.02.2024 | 5,79 | 5,79 | 5,23 | 5,26 | -8,68% | 1.002.356,00 |
| 06.02.2024 | 5,80 | 5,88 | 5,70 | 5,76 | -1,20% | 801.657,00 |
| 05.02.2024 | 5,77 | 5,89 | 5,63 | 5,83 | -0,17% | 780.378,00 |
| 02.02.2024 | 5,99 | 5,99 | 5,83 | 5,84 | -3,63% | 579.371,00 |
| 01.02.2024 | 6,17 | 6,17 | 5,98 | 6,06 | -0,49% | 934.169,00 |
| 31.01.2024 | 6,46 | 6,46 | 6,09 | 6,09 | -5,87% | 567.175,00 |
| 30.01.2024 | 6,60 | 6,61 | 6,46 | 6,47 | -2,85% | 236.534,00 |
| 29.01.2024 | 6,50 | 6,67 | 6,47 | 6,66 | 2,30% | 217.613,00 |
| 26.01.2024 | 6,52 | 6,58 | 6,47 | 6,51 | 0,62% | 220.049,00 |
| 25.01.2024 | 6,53 | 6,57 | 6,38 | 6,47 | 1,25% | 257.552,00 |
| 24.01.2024 | 6,47 | 6,48 | 6,33 | 6,39 | 0,63% | 434.551,00 |
| 23.01.2024 | 6,26 | 6,42 | 6,25 | 6,35 | 2,58% | 485.395,00 |
| 22.01.2024 | 6,23 | 6,30 | 6,16 | 6,19 | 0,32% | 273.105,00 |
| 19.01.2024 | 6,16 | 6,20 | 6,03 | 6,17 | 0,82% | 443.225,00 |
| 18.01.2024 | 6,22 | 6,22 | 6,05 | 6,12 | -0,49% | 317.662,00 |
| 17.01.2024 | 6,14 | 6,27 | 6,08 | 6,15 | -2,07% | 397.537,00 |
| 16.01.2024 | 6,40 | 6,40 | 6,23 | 6,28 | -2,79% | 330.981,00 |
| 12.01.2024 | 6,28 | 6,62 | 6,28 | 6,46 | -0,31% | 321.879,00 |
| 11.01.2024 | 6,51 | 6,53 | 6,38 | 6,48 | -1,07% | 394.382,00 |
| 10.01.2024 | 6,45 | 6,56 | 6,44 | 6,55 | 1,08% | 330.336,00 |
| 09.01.2024 | 6,45 | 6,53 | 6,42 | 6,48 | -1,82% | 271.791,00 |
| 08.01.2024 | 6,36 | 6,61 | 6,34 | 6,60 | 3,77% | 379.761,00 |
| 05.01.2024 | 6,25 | 6,40 | 6,22 | 6,36 | 0,79% | 285.729,00 |
| 04.01.2024 | 6,29 | 6,36 | 6,23 | 6,31 | 1,28% | 391.695,00 |
| 03.01.2024 | 6,40 | 6,40 | 6,23 | 6,23 | -4,01% | 628.546,00 |
| 02.01.2024 | 6,47 | 6,56 | 6,37 | 6,49 | -0,15% | 319.057,00 |
| 29.12.2023 | 6,71 | 6,71 | 6,48 | 6,50 | -3,42% | 552.243,00 |
| 28.12.2023 | 6,72 | 6,89 | 6,71 | 6,73 | -4,13% | 519.461,00 |
| 27.12.2023 | 7,06 | 7,06 | 6,96 | 7,02 | 0,57% | 386.701,00 |
| 26.12.2023 | 6,87 | 7,03 | 6,85 | 6,98 | 2,35% | 416.102,00 |
| 22.12.2023 | 6,99 | 7,05 | 6,81 | 6,82 | -2,01% | 348.218,00 |
| 21.12.2023 | 6,75 | 6,96 | 6,72 | 6,96 | 4,50% | 584.642,00 |
| 20.12.2023 | 6,80 | 7,02 | 6,66 | 6,66 | -1,77% | 675.041,00 |
| 19.12.2023 | 6,36 | 6,87 | 6,36 | 6,78 | 7,28% | 918.147,00 |
| 18.12.2023 | 6,48 | 6,52 | 6,32 | 6,32 | -0,94% | 716.314,00 |
| 15.12.2023 | 6,65 | 6,65 | 6,35 | 6,38 | -3,92% | 1.490.827,00 |
| 14.12.2023 | 6,71 | 6,85 | 6,56 | 6,64 | 1,84% | 1.135.787,00 |
| 13.12.2023 | 6,06 | 6,57 | 6,01 | 6,52 | 7,59% | 959.693,00 |
| 12.12.2023 | 6,23 | 6,25 | 6,05 | 6,06 | -2,73% | 562.995,00 |
| 11.12.2023 | 6,10 | 6,31 | 6,06 | 6,23 | 2,13% | 677.467,00 |
| 08.12.2023 | 5,92 | 6,12 | 5,81 | 6,10 | 2,69% | 493.649,00 |
| 07.12.2023 | 5,87 | 5,99 | 5,77 | 5,94 | 1,02% | 700.576,00 |
| 06.12.2023 | 6,24 | 6,28 | 5,83 | 5,88 | -5,16% | 657.564,00 |
| 05.12.2023 | 6,18 | 6,22 | 6,11 | 6,20 | 0,00% | 432.599,00 |
| 04.12.2023 | 6,06 | 6,27 | 6,03 | 6,20 | 0,32% | 422.562,00 |