106,950$
-0,57%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 95,01 | 95,14 | 93,79 | 94,46 | -0,66% | 1.540.139,00 |
| 21.05.2025 | 96,26 | 97,24 | 95,04 | 95,09 | -2,06% | 1.790.095,00 |
| 20.05.2025 | 97,57 | 98,00 | 96,70 | 97,09 | -0,89% | 927.082,00 |
| 19.05.2025 | 96,81 | 98,24 | 96,52 | 97,96 | -0,10% | 935.262,00 |
| 16.05.2025 | 97,90 | 98,20 | 97,12 | 98,06 | 0,42% | 1.493.482,00 |
| 15.05.2025 | 97,27 | 97,74 | 96,69 | 97,65 | 0,34% | 1.342.909,00 |
| 14.05.2025 | 97,19 | 97,58 | 96,55 | 97,32 | 0,13% | 1.463.984,00 |
| 13.05.2025 | 97,29 | 98,14 | 97,02 | 97,19 | 0,10% | 1.909.524,00 |
| 12.05.2025 | 96,25 | 97,74 | 95,78 | 97,09 | 4,69% | 2.055.198,00 |
| 09.05.2025 | 92,89 | 93,47 | 92,38 | 92,74 | 0,09% | 958.652,00 |
| 08.05.2025 | 92,04 | 93,70 | 91,45 | 92,66 | 1,36% | 1.603.847,00 |
| 07.05.2025 | 90,76 | 91,68 | 90,54 | 91,42 | 1,40% | 1.623.350,00 |
| 06.05.2025 | 90,73 | 91,40 | 90,10 | 90,16 | -1,39% | 1.908.280,00 |
| 05.05.2025 | 91,25 | 92,45 | 90,24 | 91,43 | -0,24% | 1.849.818,00 |
| 02.05.2025 | 90,92 | 92,77 | 89,52 | 91,65 | 4,01% | 3.660.747,00 |
| 01.05.2025 | 88,87 | 89,49 | 88,01 | 88,12 | -0,49% | 2.482.251,00 |
| 30.04.2025 | 87,44 | 88,75 | 86,26 | 88,55 | -0,35% | 3.444.777,00 |
| 29.04.2025 | 88,56 | 89,38 | 87,76 | 88,86 | 0,15% | 1.562.755,00 |
| 28.04.2025 | 88,44 | 89,73 | 87,84 | 88,73 | 0,33% | 1.235.029,00 |
| 25.04.2025 | 89,29 | 90,00 | 87,81 | 88,44 | -1,21% | 1.575.735,00 |
| 24.04.2025 | 87,34 | 89,98 | 86,85 | 89,52 | 3,30% | 1.762.292,00 |
| 23.04.2025 | 88,96 | 90,65 | 86,22 | 86,66 | 0,56% | 2.853.583,00 |
| 22.04.2025 | 84,72 | 86,85 | 84,40 | 86,18 | 3,15% | 1.925.792,00 |
| 21.04.2025 | 85,27 | 85,81 | 82,86 | 83,55 | -2,97% | 2.005.711,00 |
| 17.04.2025 | 86,00 | 87,20 | 85,76 | 86,11 | 0,87% | 4.903.959,00 |
| 16.04.2025 | 86,69 | 87,83 | 84,84 | 85,37 | -2,52% | 2.012.977,00 |
| 15.04.2025 | 89,59 | 90,39 | 87,43 | 87,58 | -1,95% | 1.833.079,00 |
| 14.04.2025 | 89,48 | 90,26 | 87,97 | 89,32 | 0,66% | 2.386.464,00 |
| 11.04.2025 | 85,94 | 89,51 | 84,76 | 88,74 | 3,25% | 2.952.676,00 |
| 10.04.2025 | 88,40 | 88,58 | 83,16 | 85,95 | -4,68% | 3.008.238,00 |
| 09.04.2025 | 79,06 | 90,72 | 79,06 | 90,16 | 12,32% | 4.843.146,00 |
| 08.04.2025 | 84,15 | 84,64 | 79,01 | 80,27 | -1,70% | 2.986.662,00 |
| 07.04.2025 | 79,56 | 85,23 | 77,85 | 81,66 | -1,14% | 3.937.327,00 |
| 04.04.2025 | 84,48 | 85,56 | 82,34 | 82,60 | -4,20% | 4.564.390,00 |
| 03.04.2025 | 90,01 | 90,03 | 85,74 | 86,22 | -8,18% | 3.284.073,00 |
| 02.04.2025 | 91,36 | 94,53 | 91,15 | 93,90 | 1,77% | 1.500.665,00 |
| 01.04.2025 | 91,50 | 92,69 | 91,07 | 92,27 | 0,44% | 1.366.813,00 |
| 31.03.2025 | 91,16 | 92,38 | 89,70 | 91,87 | 0,33% | 2.322.154,00 |
| 28.03.2025 | 94,53 | 94,75 | 91,10 | 91,57 | -3,31% | 1.956.970,00 |
| 27.03.2025 | 94,44 | 95,41 | 93,86 | 94,70 | 0,28% | 1.644.519,00 |
| 26.03.2025 | 95,51 | 96,38 | 93,95 | 94,44 | -1,08% | 1.358.523,00 |
| 25.03.2025 | 96,41 | 97,20 | 95,01 | 95,47 | -0,53% | 1.425.172,00 |
| 24.03.2025 | 94,07 | 96,33 | 94,00 | 95,98 | 3,39% | 1.989.912,00 |
| 21.03.2025 | 92,25 | 93,33 | 91,71 | 92,83 | -0,23% | 5.915.262,00 |
| 20.03.2025 | 93,49 | 94,33 | 92,97 | 93,04 | -1,07% | 1.831.796,00 |
| 19.03.2025 | 93,92 | 94,76 | 93,34 | 94,05 | 0,48% | 1.695.003,00 |
| 18.03.2025 | 93,94 | 94,41 | 92,92 | 93,60 | -0,75% | 1.822.121,00 |
| 17.03.2025 | 93,29 | 94,79 | 93,23 | 94,31 | 1,37% | 1.919.324,00 |
| 14.03.2025 | 92,11 | 93,40 | 91,37 | 93,04 | 1,09% | 2.552.335,00 |
| 13.03.2025 | 93,51 | 94,63 | 91,59 | 92,04 | -1,33% | 2.752.118,00 |
| 12.03.2025 | 97,07 | 97,50 | 92,79 | 93,28 | -3,14% | 2.963.204,00 |
| 11.03.2025 | 98,85 | 98,90 | 95,98 | 96,30 | -2,50% | 1.998.640,00 |
| 10.03.2025 | 99,37 | 101,25 | 97,30 | 98,77 | -1,88% | 2.479.535,00 |
| 07.03.2025 | 98,70 | 101,16 | 97,26 | 100,66 | 1,80% | 2.534.352,00 |
| 06.03.2025 | 99,50 | 101,07 | 98,74 | 98,89 | -1,75% | 2.258.664,00 |
| 05.03.2025 | 100,10 | 101,45 | 99,46 | 100,65 | 0,55% | 2.461.368,00 |
| 04.03.2025 | 102,80 | 103,00 | 98,70 | 100,10 | -3,64% | 2.529.013,00 |