TPG Inc Class A TPG
NASDAQ · Vereinigte Staaten · Finanzen
$44,13+0,63 (+1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,13 | +1,45 % | $44,00 | $44,29 | $43,11 | 3,47M |
| 2026-09-29 | $43,50 | +0,02 % | $43,86 | $43,96 | $43,10 | 2,07M |
| 2026-09-28 | $43,49 | -2,03 % | $44,34 | $44,34 | $43,24 | 1,90M |
| 2026-09-25 | $44,39 | +1,74 % | $44,11 | $44,68 | $43,94 | 1,26M |
| 2026-09-24 | $43,63 | -2,89 % | $44,71 | $45,15 | $42,56 | 4,96M |
| 2026-09-23 | $44,93 | -1,51 % | $45,11 | $45,96 | $44,69 | 2,60M |
| 2026-09-22 | $45,62 | -1,93 % | $47,06 | $47,39 | $45,40 | 1,82M |
| 2026-09-21 | $46,52 | +0,11 % | $47,01 | $47,26 | $46,35 | 2,10M |
| 2026-09-18 | $46,47 | +0,54 % | $46,29 | $46,78 | $45,50 | 2,47M |
| 2026-09-17 | $46,22 | -0,71 % | $47,49 | $47,49 | $46,14 | 2,75M |
| 2026-09-16 | $46,55 | -1,79 % | $47,54 | $48,27 | $45,85 | 3,58M |
| 2026-09-15 | $47,40 | -1,21 % | $47,64 | $48,11 | $46,44 | 3,08M |
| 2026-09-14 | $47,98 | +0,61 % | $47,52 | $48,00 | $46,94 | 2,61M |
| 2026-09-11 | $47,69 | +1,62 % | $47,20 | $49,73 | $47,05 | 3,14M |
| 2026-09-10 | $46,93 | -4,05 % | $48,58 | $48,69 | $46,87 | 3,07M |
| 2026-09-09 | $48,91 | -3,93 % | $49,82 | $50,41 | $48,46 | 3,93M |
| 2026-09-08 | $50,91 | -3,30 % | $52,15 | $52,98 | $50,85 | 2,00M |
| 2026-09-04 | $52,65 | -1,08 % | $52,51 | $53,37 | $51,96 | 1,77M |
| 2026-09-03 | $53,22 | +1,73 % | $52,68 | $54,47 | $52,01 | 1,89M |
| 2026-09-02 | $52,32 | -0,17 % | $52,34 | $53,77 | $52,10 | 1,47M |
| 2026-09-01 | $52,41 | -3,16 % | $53,11 | $54,15 | $52,04 | 3,14M |
| 2026-08-31 | $54,12 | +0,28 % | $53,80 | $54,37 | $53,16 | 2,19M |
| 2026-08-28 | $53,97 | +0,06 % | $53,97 | $54,89 | $53,82 | 2,26M |
| 2026-08-27 | $53,94 | +2,16 % | $52,80 | $54,13 | $52,80 | 3,19M |
| 2026-08-26 | $52,80 | -0,15 % | $52,83 | $53,32 | $52,61 | 1,69M |
| 2026-08-25 | $52,88 | +0,08 % | $52,84 | $53,02 | $51,71 | 2,08M |
| 2026-08-24 | $52,84 | +0,84 % | $52,02 | $53,31 | $51,59 | 2,65M |
| 2026-08-21 | $52,40 | +1,61 % | $52,33 | $53,19 | $51,64 | 2,06M |
| 2026-08-20 | $51,57 | -3,03 % | $53,06 | $53,55 | $51,49 | 2,44M |
| 2026-08-19 | $53,18 | +2,23 % | $52,26 | $53,76 | $51,35 | 2,86M |
| 2026-08-18 | $52,02 | +0,48 % | $51,77 | $52,52 | $50,87 | 3,04M |
| 2026-08-17 | $51,77 | -2,38 % | $52,67 | $53,27 | $51,54 | 2,59M |
| 2026-08-14 | $53,03 | -3,95 % | $55,29 | $55,50 | $52,56 | 6,62M |
| 2026-08-13 | $55,21 | +8,51 % | $51,17 | $55,30 | $50,00 | 5,87M |
| 2026-08-12 | $50,88 | +0,55 % | $50,77 | $51,35 | $49,79 | 4,52M |
| 2026-08-11 | $50,60 | +2,43 % | $49,69 | $51,34 | $48,75 | 2,83M |
| 2026-08-10 | $49,40 | +0,84 % | $48,79 | $49,50 | $48,25 | 1,89M |
| 2026-08-07 | $48,99 | +0,99 % | $48,59 | $50,34 | $48,40 | 4,22M |
| 2026-08-06 | $48,51 | +1,25 % | $48,71 | $48,71 | $47,53 | 2,89M |
| 2026-08-05 | $47,91 | -2,18 % | $49,51 | $49,75 | $47,51 | 3,92M |
| 2026-08-04 | $48,98 | +5,74 % | $47,00 | $49,91 | $47,00 | 4,99M |
| 2026-08-03 | $46,32 | +6,09 % | $44,22 | $46,51 | $43,75 | 4,75M |
| 2026-07-31 | $43,66 | +2,25 % | $43,00 | $43,81 | $42,38 | 2,45M |
| 2026-07-30 | $42,70 | +1,28 % | $42,39 | $42,71 | $41,03 | 3,05M |
| 2026-07-29 | $42,16 | -3,66 % | $43,39 | $43,58 | $42,01 | 1,40M |
| 2026-07-28 | $43,76 | +1,86 % | $42,78 | $44,22 | $42,44 | 3,28M |
| 2026-07-27 | $42,96 | +0,30 % | $43,62 | $44,04 | $42,80 | 1,99M |
| 2026-07-24 | $42,83 | +1,90 % | $42,03 | $43,03 | $41,86 | 1,44M |
| 2026-07-23 | $42,03 | +0,57 % | $41,08 | $42,74 | $40,92 | 2,34M |
| 2026-07-22 | $41,79 | -2,45 % | $42,81 | $43,22 | $41,73 | 1,12M |
| 2026-07-21 | $42,84 | -0,30 % | $42,78 | $43,50 | $42,65 | 1,36M |
| 2026-07-20 | $42,97 | -1,76 % | $43,82 | $43,82 | $41,94 | 1,70M |
| 2026-07-17 | $43,74 | -0,95 % | $43,41 | $44,49 | $43,26 | 1,25M |
| 2026-07-16 | $44,16 | -0,74 % | $44,01 | $44,45 | $43,86 | 1,21M |
| 2026-07-15 | $44,49 | +3,11 % | $43,94 | $45,94 | $43,77 | 2,68M |
| 2026-07-14 | $43,15 | +1,58 % | $42,36 | $43,27 | $42,24 | 1,29M |
| 2026-07-13 | $42,48 | -0,45 % | $42,56 | $42,88 | $41,95 | 1,23M |
| 2026-07-10 | $42,67 | +0,09 % | $43,14 | $43,58 | $42,36 | 1,25M |
| 2026-07-09 | $42,63 | +2,45 % | $41,53 | $43,22 | $41,38 | 1,72M |
| 2026-07-08 | $41,61 | -1,91 % | $41,92 | $41,92 | $41,17 | 1,36M |
| 2026-07-07 | $42,42 | -0,40 % | $42,51 | $42,89 | $42,17 | 1,43M |
| 2026-07-06 | $42,59 | +2,80 % | $41,74 | $42,72 | $41,23 | 2,10M |
| 2026-07-02 | $41,43 | +2,30 % | $41,45 | $42,06 | $41,03 | 1,68M |
| 2026-07-01 | $40,50 | -0,12 % | $40,94 | $41,55 | $40,12 | 2,37M |
| 2026-06-30 | $40,55 | +3,79 % | $39,35 | $40,84 | $39,15 | 2,21M |
| 2026-06-29 | $39,07 | -1,56 % | $39,86 | $40,27 | $38,46 | 1,78M |
| 2026-06-26 | $39,69 | -0,82 % | $40,01 | $40,83 | $39,46 | 6,06M |
| 2026-06-25 | $40,02 | +3,30 % | $39,07 | $41,11 | $39,02 | 2,91M |
| 2026-06-24 | $38,74 | -2,12 % | $39,34 | $39,94 | $38,46 | 4,21M |
| 2026-06-23 | $39,58 | -3,91 % | $40,87 | $40,99 | $38,56 | 3,51M |
| 2026-06-22 | $41,19 | -2,05 % | $41,75 | $42,28 | $41,07 | 2,01M |
| 2026-06-18 | $42,05 | -1,20 % | $43,25 | $43,35 | $41,59 | 3,28M |
| 2026-06-17 | $42,56 | -4,66 % | $44,53 | $45,33 | $42,49 | 1,81M |
| 2026-06-16 | $44,64 | +2,64 % | $44,02 | $45,08 | $43,46 | 2,77M |
| 2026-06-15 | $43,49 | +1,12 % | $44,00 | $45,31 | $43,33 | 1,53M |
| 2026-06-12 | $43,01 | +0,75 % | $42,76 | $44,33 | $42,72 | 1,84M |
| 2026-06-11 | $42,69 | +2,20 % | $41,44 | $42,73 | $40,99 | 1,72M |
| 2026-06-10 | $41,77 | -3,24 % | $42,52 | $43,92 | $41,74 | 2,17M |
| 2026-06-09 | $43,17 | +4,78 % | $41,45 | $43,37 | $41,30 | 2,87M |
| 2026-06-08 | $41,20 | +0,02 % | $41,22 | $41,89 | $40,52 | 1,72M |
| 2026-06-05 | $41,19 | -2,28 % | $42,15 | $42,67 | $40,56 | 2,66M |
| 2026-06-04 | $42,15 | +3,74 % | $41,01 | $42,89 | $40,85 | 2,35M |
| 2026-06-03 | $40,63 | -4,15 % | $41,01 | $41,01 | $39,75 | 2,68M |
| 2026-06-02 | $42,39 | -2,06 % | $43,27 | $43,61 | $42,34 | 1,67M |
| 2026-06-01 | $43,28 | +1,67 % | $42,63 | $44,75 | $42,60 | 3,65M |
| 2026-05-29 | $42,57 | +1,70 % | $41,99 | $43,77 | $41,75 | 2,67M |
| 2026-05-28 | $41,86 | +0,60 % | $41,25 | $42,14 | $40,79 | 2,60M |
| 2026-05-27 | $41,61 | -0,14 % | $41,93 | $42,28 | $41,23 | 1,86M |
| 2026-05-26 | $41,67 | +0,12 % | $41,87 | $42,43 | $41,43 | 2,79M |
| 2026-05-22 | $41,62 | -0,31 % | $41,97 | $42,12 | $41,25 | 1,79M |