105,540$
-0,56%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 106,70 | 107,44 | 105,44 | 105,51 | -0,58% | 38.720,00 |
| 14.10.2025 | 104,48 | 107,20 | 104,25 | 106,13 | 0,73% | 1.190.819,00 |
| 13.10.2025 | 104,55 | 106,26 | 103,84 | 105,36 | 3,87% | 1.618.586,00 |
| 10.10.2025 | 106,79 | 109,19 | 101,24 | 101,43 | -4,32% | 2.081.156,00 |
| 09.10.2025 | 106,20 | 106,84 | 105,32 | 106,01 | 0,18% | 1.329.378,00 |
| 08.10.2025 | 106,14 | 107,65 | 105,63 | 105,82 | 0,04% | 1.163.691,00 |
| 07.10.2025 | 106,06 | 107,10 | 105,38 | 105,78 | 0,09% | 1.470.145,00 |
| 06.10.2025 | 104,37 | 105,84 | 103,46 | 105,69 | 2,37% | 1.530.940,00 |
| 03.10.2025 | 102,78 | 103,28 | 101,84 | 103,24 | 1,50% | 137.859,00 |
| 02.10.2025 | 101,10 | 102,25 | 100,67 | 101,71 | 0,63% | 1.793.533,00 |
| 01.10.2025 | 102,28 | 102,83 | 101,04 | 101,07 | -1,53% | 1.483.878,00 |
| 30.09.2025 | 103,50 | 103,78 | 101,25 | 102,64 | -0,85% | 1.458.086,00 |
| 29.09.2025 | 103,88 | 103,91 | 102,86 | 103,52 | 0,05% | 1.356.861,00 |
| 26.09.2025 | 103,48 | 104,33 | 102,73 | 103,47 | 0,25% | 1.139.490,00 |
| 25.09.2025 | 103,02 | 103,79 | 102,69 | 103,21 | -0,23% | 1.157.354,00 |
| 24.09.2025 | 104,65 | 105,35 | 103,10 | 103,45 | -1,16% | 1.190.985,00 |
| 23.09.2025 | 105,29 | 106,33 | 104,08 | 104,66 | -0,60% | 1.128.778,00 |
| 22.09.2025 | 105,62 | 105,91 | 104,90 | 105,29 | -0,66% | 967.970,00 |
| 19.09.2025 | 105,97 | 106,25 | 104,56 | 105,99 | 0,19% | 2.405.307,00 |
| 18.09.2025 | 105,49 | 106,63 | 105,14 | 105,79 | 0,89% | 1.762.472,00 |
| 17.09.2025 | 103,89 | 106,40 | 103,74 | 104,86 | 1,13% | 1.562.981,00 |
| 16.09.2025 | 104,22 | 104,63 | 103,28 | 103,69 | -0,46% | 1.128.323,00 |
| 15.09.2025 | 104,64 | 104,93 | 103,45 | 104,17 | -1,38% | 1.232.324,00 |
| 12.09.2025 | 105,38 | 106,09 | 105,00 | 105,63 | -0,06% | 1.122.977,00 |
| 11.09.2025 | 106,64 | 107,10 | 104,60 | 105,69 | -0,89% | 2.353.918,00 |
| 10.09.2025 | 106,75 | 107,77 | 106,28 | 106,64 | -0,48% | 1.396.935,00 |
| 09.09.2025 | 107,67 | 109,04 | 106,86 | 107,15 | -0,94% | 1.344.952,00 |
| 08.09.2025 | 108,16 | 109,17 | 107,58 | 108,17 | 0,01% | 1.587.137,00 |
| 05.09.2025 | 111,78 | 112,01 | 107,73 | 108,16 | -3,01% | 2.070.655,00 |
| 04.09.2025 | 115,28 | 118,22 | 110,51 | 111,52 | 5,84% | 5.254.072,00 |
| 03.09.2025 | 105,24 | 106,15 | 104,55 | 105,37 | -0,22% | 992.852,00 |
| 02.09.2025 | 105,95 | 106,44 | 104,61 | 105,60 | -1,88% | 1.348.335,00 |
| 29.08.2025 | 108,16 | 108,76 | 107,21 | 107,62 | -0,61% | 1.171.884,00 |
| 28.08.2025 | 109,65 | 109,73 | 107,79 | 108,28 | -1,00% | 968.822,00 |
| 27.08.2025 | 108,50 | 109,74 | 108,35 | 109,37 | 0,75% | 933.586,00 |
| 26.08.2025 | 107,09 | 108,94 | 106,85 | 108,56 | 1,02% | 1.530.157,00 |
| 25.08.2025 | 107,87 | 108,42 | 107,14 | 107,46 | -0,77% | 1.030.313,00 |
| 22.08.2025 | 105,15 | 108,89 | 105,00 | 108,29 | 3,60% | 1.333.262,00 |
| 21.08.2025 | 105,76 | 105,76 | 104,06 | 104,53 | -1,16% | 854.329,00 |
| 20.08.2025 | 106,18 | 106,61 | 105,09 | 105,76 | -0,51% | 1.224.129,00 |
| 19.08.2025 | 106,67 | 107,44 | 105,95 | 106,30 | -0,32% | 884.922,00 |
| 18.08.2025 | 106,87 | 107,15 | 106,18 | 106,64 | -0,37% | 917.061,00 |
| 15.08.2025 | 109,44 | 109,44 | 106,89 | 107,04 | -1,85% | 1.205.861,00 |
| 14.08.2025 | 109,06 | 109,31 | 108,46 | 109,06 | -0,81% | 939.869,00 |
| 13.08.2025 | 107,94 | 110,16 | 107,50 | 109,95 | 2,15% | 1.322.210,00 |
| 12.08.2025 | 105,90 | 107,72 | 105,68 | 107,64 | 2,25% | 1.145.109,00 |
| 11.08.2025 | 105,20 | 106,08 | 104,81 | 105,27 | 0,20% | 1.060.072,00 |
| 08.08.2025 | 104,39 | 105,40 | 103,87 | 105,06 | 0,96% | 1.209.752,00 |
| 07.08.2025 | 106,34 | 106,37 | 103,77 | 104,06 | -1,29% | 1.187.398,00 |
| 06.08.2025 | 105,99 | 106,00 | 104,87 | 105,42 | -0,22% | 1.329.302,00 |
| 05.08.2025 | 106,16 | 106,78 | 104,97 | 105,65 | -0,27% | 1.410.145,00 |
| 04.08.2025 | 103,29 | 106,10 | 102,76 | 105,94 | 2,79% | 1.912.836,00 |
| 01.08.2025 | 101,86 | 103,13 | 99,60 | 103,06 | 1,59% | 3.037.831,00 |
| 31.07.2025 | 103,35 | 103,88 | 101,26 | 101,45 | -2,36% | 3.959.765,00 |
| 30.07.2025 | 105,16 | 105,41 | 103,46 | 103,90 | -0,97% | 1.515.429,00 |
| 29.07.2025 | 106,61 | 106,61 | 104,47 | 104,92 | -1,02% | 1.347.811,00 |
| 28.07.2025 | 107,07 | 107,07 | 105,21 | 106,00 | -0,87% | 1.306.454,00 |
| 25.07.2025 | 107,64 | 107,80 | 105,76 | 106,93 | -0,59% | 1.380.289,00 |
| 24.07.2025 | 107,35 | 107,92 | 106,71 | 107,56 | 0,20% | 1.160.769,00 |
| 23.07.2025 | 107,01 | 107,69 | 106,65 | 107,35 | 0,85% | 1.161.372,00 |
| 22.07.2025 | 104,94 | 106,67 | 104,94 | 106,44 | 1,66% | 1.264.277,00 |
| 21.07.2025 | 106,00 | 106,49 | 104,63 | 104,70 | -1,01% | 1.221.055,00 |
| 18.07.2025 | 106,67 | 107,34 | 105,61 | 105,77 | -0,60% | 4.819.404,00 |
| 17.07.2025 | 103,04 | 106,84 | 102,32 | 106,41 | 3,26% | 2.347.410,00 |
| 16.07.2025 | 100,75 | 103,15 | 100,33 | 103,05 | 2,40% | 1.991.570,00 |
| 15.07.2025 | 102,30 | 102,74 | 100,59 | 100,63 | -1,59% | 1.568.072,00 |
| 14.07.2025 | 101,02 | 102,63 | 100,17 | 102,26 | 0,78% | 1.702.152,00 |
| 11.07.2025 | 102,07 | 102,49 | 100,77 | 101,47 | -1,45% | 1.540.008,00 |
| 10.07.2025 | 101,99 | 104,29 | 101,79 | 102,96 | 1,49% | 1.743.447,00 |
| 09.07.2025 | 100,12 | 101,90 | 99,98 | 101,45 | 1,71% | 1.753.894,00 |
| 08.07.2025 | 99,21 | 100,59 | 98,85 | 99,74 | 0,85% | 1.052.929,00 |
| 07.07.2025 | 99,80 | 100,47 | 98,21 | 98,90 | -1,25% | 1.345.249,00 |
| 03.07.2025 | 100,43 | 100,75 | 99,62 | 100,15 | 0,19% | 924.241,00 |
| 02.07.2025 | 99,08 | 100,00 | 98,68 | 99,96 | 1,31% | 1.345.441,00 |
| 01.07.2025 | 95,87 | 99,75 | 95,87 | 98,67 | 2,25% | 2.049.697,00 |
| 30.06.2025 | 96,53 | 96,94 | 95,72 | 96,50 | 0,42% | 1.815.514,00 |
| 27.06.2025 | 96,64 | 96,84 | 95,31 | 96,10 | -0,08% | 1.899.352,00 |
| 26.06.2025 | 95,45 | 96,44 | 95,01 | 96,18 | 1,30% | 1.105.645,00 |
| 25.06.2025 | 95,40 | 95,40 | 94,27 | 94,95 | -0,16% | 1.073.906,00 |
| 24.06.2025 | 94,79 | 95,53 | 94,49 | 95,10 | 1,18% | 1.245.646,00 |
| 23.06.2025 | 93,19 | 94,04 | 91,96 | 93,99 | 0,84% | 1.318.826,00 |
| 20.06.2025 | 93,02 | 93,43 | 92,29 | 93,21 | 1,16% | 2.605.904,00 |
| 18.06.2025 | 91,43 | 93,00 | 90,75 | 92,14 | 0,61% | 1.044.951,00 |
| 17.06.2025 | 93,25 | 93,25 | 91,29 | 91,58 | -1,75% | 1.118.738,00 |
| 16.06.2025 | 92,40 | 93,81 | 92,10 | 93,21 | 1,78% | 1.520.515,00 |
| 13.06.2025 | 92,10 | 92,86 | 91,18 | 91,58 | -3,17% | 1.197.000,00 |
| 12.06.2025 | 94,26 | 94,89 | 93,28 | 94,58 | -0,55% | 1.246.696,00 |
| 11.06.2025 | 95,93 | 96,00 | 94,70 | 95,10 | -0,87% | 1.524.873,00 |
| 10.06.2025 | 95,09 | 95,96 | 94,63 | 95,93 | 1,00% | 1.199.894,00 |
| 09.06.2025 | 94,91 | 95,52 | 94,45 | 94,98 | 0,74% | 1.078.406,00 |
| 06.06.2025 | 94,57 | 95,33 | 93,41 | 94,28 | 1,12% | 1.296.009,00 |
| 05.06.2025 | 94,17 | 94,70 | 92,98 | 93,24 | -0,59% | 1.228.434,00 |
| 04.06.2025 | 93,75 | 94,25 | 93,46 | 93,79 | 0,22% | 1.298.073,00 |
| 03.06.2025 | 92,15 | 94,25 | 91,88 | 93,58 | 1,55% | 1.450.183,00 |
| 02.06.2025 | 93,02 | 93,08 | 91,44 | 92,15 | -1,54% | 1.655.325,00 |
| 30.05.2025 | 93,79 | 93,99 | 92,62 | 93,59 | -0,76% | 2.885.583,00 |
| 29.05.2025 | 95,27 | 95,27 | 93,44 | 94,31 | 0,33% | 1.122.961,00 |
| 28.05.2025 | 95,59 | 95,76 | 93,90 | 94,00 | -1,63% | 898.811,00 |
| 27.05.2025 | 94,17 | 95,66 | 93,50 | 95,56 | 2,73% | 1.139.988,00 |
| 23.05.2025 | 92,51 | 93,60 | 92,50 | 93,02 | -1,52% | 1.105.532,00 |