113,520$
-0,44%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 114,97 | 114,97 | 112,95 | 113,52 | -0,44% | 37.442,00 |
| 26.04.2024 | 113,00 | 115,07 | 111,59 | 114,02 | 4,77% | 2.943.278,00 |
| 25.04.2024 | 109,84 | 110,25 | 107,43 | 108,83 | -2,01% | 2.160.537,00 |
| 24.04.2024 | 111,05 | 111,69 | 110,24 | 111,06 | -0,79% | 1.053.633,00 |
| 23.04.2024 | 111,03 | 112,79 | 110,44 | 111,94 | 0,39% | 1.103.019,00 |
| 22.04.2024 | 109,64 | 111,73 | 108,38 | 111,50 | 2,55% | 2.072.127,00 |
| 19.04.2024 | 108,93 | 109,95 | 108,21 | 108,73 | 0,05% | 1.703.721,00 |
| 18.04.2024 | 111,67 | 111,75 | 108,27 | 108,68 | -2,43% | 2.279.002,00 |
| 17.04.2024 | 113,27 | 113,36 | 111,36 | 111,39 | -0,64% | 1.407.352,00 |
| 16.04.2024 | 113,27 | 114,19 | 111,59 | 112,11 | -1,86% | 1.237.924,00 |
| 15.04.2024 | 117,01 | 117,40 | 113,35 | 114,23 | -0,83% | 1.459.753,00 |
| 12.04.2024 | 117,38 | 117,61 | 114,54 | 115,19 | -2,15% | 1.387.546,00 |
| 11.04.2024 | 117,64 | 118,16 | 116,52 | 117,72 | 1,00% | 1.453.739,00 |
| 10.04.2024 | 118,29 | 118,80 | 115,81 | 116,56 | -2,58% | 1.166.157,00 |
| 09.04.2024 | 118,33 | 119,65 | 117,32 | 119,65 | 1,79% | 1.010.150,00 |
| 08.04.2024 | 118,24 | 119,48 | 117,41 | 117,55 | 0,78% | 829.631,00 |
| 05.04.2024 | 117,21 | 117,21 | 114,88 | 116,64 | 0,33% | 1.197.305,00 |
| 04.04.2024 | 119,81 | 120,25 | 116,17 | 116,26 | -1,88% | 733.250,00 |
| 03.04.2024 | 118,06 | 119,47 | 118,00 | 118,49 | -0,05% | 645.270,00 |
| 02.04.2024 | 119,33 | 119,33 | 118,01 | 118,55 | -1,50% | 830.452,00 |
| 01.04.2024 | 121,64 | 121,72 | 120,03 | 120,35 | -1,29% | 651.095,00 |
| 28.03.2024 | 121,00 | 122,27 | 120,85 | 121,92 | 0,88% | 1.419.184,00 |
| 27.03.2024 | 118,88 | 120,96 | 118,53 | 120,86 | 2,48% | 924.132,00 |
| 26.03.2024 | 119,46 | 119,69 | 117,80 | 117,93 | -0,34% | 689.834,00 |
| 25.03.2024 | 118,49 | 119,23 | 118,04 | 118,33 | -0,24% | 806.501,00 |
| 22.03.2024 | 120,34 | 120,90 | 118,44 | 118,62 | -1,58% | 734.941,00 |
| 21.03.2024 | 119,02 | 121,33 | 119,02 | 120,53 | 2,14% | 1.146.106,00 |
| 20.03.2024 | 114,62 | 118,02 | 114,08 | 118,00 | 2,76% | 1.392.314,00 |
| 19.03.2024 | 114,58 | 115,16 | 114,21 | 114,83 | -0,18% | 1.026.718,00 |
| 18.03.2024 | 114,66 | 115,28 | 113,64 | 115,04 | 0,16% | 827.730,00 |
| 15.03.2024 | 113,87 | 116,34 | 113,87 | 114,86 | -0,04% | 4.399.159,00 |
| 14.03.2024 | 116,57 | 116,72 | 114,18 | 114,91 | -2,30% | 1.421.897,00 |
| 13.03.2024 | 117,75 | 118,82 | 117,47 | 117,62 | -0,19% | 1.197.673,00 |
| 12.03.2024 | 117,95 | 119,48 | 116,88 | 117,84 | 0,16% | 911.462,00 |
| 11.03.2024 | 117,81 | 118,02 | 116,61 | 117,65 | -0,25% | 908.828,00 |
| 08.03.2024 | 117,53 | 119,00 | 117,24 | 117,95 | 0,91% | 1.067.203,00 |
| 07.03.2024 | 117,62 | 118,31 | 116,82 | 116,89 | -0,12% | 882.604,00 |
| 06.03.2024 | 116,88 | 117,28 | 115,80 | 117,03 | 0,66% | 926.525,00 |
| 05.03.2024 | 115,81 | 117,47 | 115,80 | 116,26 | -0,25% | 1.389.570,00 |
| 04.03.2024 | 114,82 | 117,94 | 114,42 | 116,55 | 2,71% | 1.609.266,00 |
| 01.03.2024 | 112,81 | 113,55 | 111,66 | 113,48 | 0,16% | 879.548,00 |
| 29.02.2024 | 113,14 | 113,68 | 112,39 | 113,30 | 0,85% | 1.050.428,00 |
| 28.02.2024 | 110,42 | 112,76 | 110,01 | 112,35 | 1,34% | 853.491,00 |
| 27.02.2024 | 110,82 | 111,09 | 109,63 | 110,86 | 0,36% | 1.253.426,00 |
| 26.02.2024 | 110,37 | 111,49 | 110,13 | 110,46 | -0,48% | 989.116,00 |
| 23.02.2024 | 111,13 | 111,29 | 110,48 | 110,99 | 0,09% | 1.399.469,00 |
| 22.02.2024 | 110,03 | 111,66 | 110,03 | 110,89 | 1,43% | 1.113.590,00 |
| 21.02.2024 | 109,03 | 109,64 | 107,81 | 109,33 | -0,10% | 796.469,00 |
| 20.02.2024 | 107,28 | 110,00 | 107,06 | 109,44 | 0,53% | 917.559,00 |
| 16.02.2024 | 107,70 | 109,40 | 107,15 | 108,86 | 0,55% | 996.094,00 |
| 15.02.2024 | 106,73 | 108,79 | 106,73 | 108,26 | 1,79% | 853.025,00 |
| 14.02.2024 | 105,89 | 106,80 | 105,16 | 106,36 | 1,55% | 1.088.697,00 |
| 13.02.2024 | 107,09 | 107,54 | 103,40 | 104,74 | -4,75% | 1.498.421,00 |
| 12.02.2024 | 106,09 | 110,75 | 106,09 | 109,96 | 3,41% | 1.599.477,00 |
| 09.02.2024 | 109,83 | 109,83 | 105,90 | 106,33 | -2,37% | 2.455.115,00 |
| 08.02.2024 | 112,20 | 114,00 | 108,50 | 108,91 | -0,75% | 1.772.061,00 |
| 07.02.2024 | 109,60 | 110,41 | 107,80 | 109,73 | 0,69% | 1.740.389,00 |
| 06.02.2024 | 108,62 | 109,19 | 108,06 | 108,98 | 0,69% | 1.013.875,00 |
| 05.02.2024 | 108,55 | 108,96 | 107,30 | 108,24 | -1,37% | 945.135,00 |
| 02.02.2024 | 108,98 | 110,57 | 108,18 | 109,74 | -0,12% | 1.028.040,00 |
| 01.02.2024 | 108,87 | 110,05 | 107,24 | 109,87 | 1,31% | 895.631,00 |
| 31.01.2024 | 111,56 | 111,56 | 108,11 | 108,45 | -2,92% | 1.553.176,00 |
| 30.01.2024 | 111,01 | 112,04 | 110,05 | 111,71 | 0,05% | 1.524.092,00 |
| 29.01.2024 | 109,91 | 111,75 | 109,90 | 111,65 | 1,42% | 925.276,00 |
| 26.01.2024 | 112,07 | 112,15 | 110,02 | 110,09 | -1,18% | 900.125,00 |
| 25.01.2024 | 110,96 | 111,74 | 109,64 | 111,41 | 1,48% | 1.006.973,00 |
| 24.01.2024 | 111,43 | 111,43 | 109,58 | 109,78 | 0,02% | 849.863,00 |
| 23.01.2024 | 110,81 | 111,20 | 108,74 | 109,76 | -0,80% | 1.080.656,00 |
| 22.01.2024 | 110,22 | 112,17 | 110,13 | 110,64 | 1,04% | 1.601.445,00 |
| 19.01.2024 | 106,77 | 109,51 | 105,54 | 109,50 | 3,03% | 1.460.708,00 |
| 18.01.2024 | 106,38 | 106,74 | 104,83 | 106,28 | 0,47% | 893.433,00 |
| 17.01.2024 | 105,03 | 106,87 | 104,51 | 105,78 | -0,82% | 1.012.590,00 |
| 16.01.2024 | 109,69 | 110,04 | 106,02 | 106,65 | -3,48% | 2.653.353,00 |
| 12.01.2024 | 110,02 | 110,68 | 109,03 | 110,49 | 0,90% | 2.448.975,00 |
| 11.01.2024 | 107,89 | 111,93 | 107,82 | 109,50 | 1,96% | 3.065.818,00 |
| 10.01.2024 | 106,49 | 108,20 | 106,45 | 107,40 | 1,11% | 1.058.369,00 |
| 09.01.2024 | 105,77 | 106,89 | 105,46 | 106,22 | -0,64% | 1.087.735,00 |
| 08.01.2024 | 105,80 | 107,14 | 105,60 | 106,91 | 0,69% | 922.216,00 |
| 05.01.2024 | 105,66 | 107,13 | 105,02 | 106,17 | 0,10% | 850.608,00 |
| 04.01.2024 | 105,58 | 106,79 | 105,51 | 106,06 | -0,22% | 1.367.047,00 |
| 03.01.2024 | 107,00 | 107,02 | 105,23 | 106,29 | -1,50% | 1.029.075,00 |
| 02.01.2024 | 106,84 | 108,25 | 106,13 | 107,91 | 0,20% | 1.383.285,00 |
| 29.12.2023 | 108,50 | 109,04 | 107,42 | 107,69 | -1,21% | 878.665,00 |
| 28.12.2023 | 108,48 | 109,19 | 108,22 | 109,01 | 0,29% | 775.816,00 |
| 27.12.2023 | 109,08 | 109,11 | 108,31 | 108,69 | 0,00% | 1.140.919,00 |
| 26.12.2023 | 107,91 | 109,00 | 107,59 | 108,69 | 0,74% | 652.720,00 |
| 22.12.2023 | 107,92 | 108,70 | 107,23 | 107,89 | 0,94% | 875.236,00 |
| 21.12.2023 | 107,27 | 107,42 | 105,70 | 106,89 | 0,86% | 1.033.729,00 |
| 20.12.2023 | 108,12 | 108,51 | 105,98 | 105,98 | -2,07% | 1.282.308,00 |
| 19.12.2023 | 107,16 | 108,65 | 107,06 | 108,22 | 1,36% | 1.183.311,00 |
| 18.12.2023 | 106,30 | 107,13 | 105,68 | 106,77 | 0,46% | 1.812.048,00 |
| 15.12.2023 | 106,76 | 108,06 | 105,47 | 106,28 | -1,00% | 3.453.063,00 |
| 14.12.2023 | 104,06 | 108,79 | 103,95 | 107,35 | 4,01% | 2.770.915,00 |
| 13.12.2023 | 98,86 | 103,52 | 98,36 | 103,21 | 3,87% | 1.847.269,00 |
| 12.12.2023 | 98,73 | 99,67 | 97,50 | 99,36 | 0,51% | 2.139.204,00 |
| 11.12.2023 | 98,15 | 99,50 | 97,89 | 98,86 | 0,43% | 2.118.828,00 |
| 08.12.2023 | 99,49 | 100,53 | 98,39 | 98,44 | -1,48% | 1.879.199,00 |
| 07.12.2023 | 99,71 | 100,52 | 99,25 | 99,92 | 0,04% | 1.806.834,00 |
| 06.12.2023 | 101,27 | 101,91 | 99,84 | 99,88 | -0,67% | 1.253.526,00 |
| 05.12.2023 | 101,14 | 101,51 | 100,21 | 100,55 | -1,43% | 959.840,00 |