T. Rowe Price Group, Inc. TROW
NASDAQ · Vereinigte Staaten · Finanzen
$104,05-0,46 (-0,44 %)
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 | $104,05 | -0,44 % | $105,04 | $105,04 | $103,82 | 1,89M |
| 2026-09-29 | $104,51 | +0,67 % | $103,81 | $104,63 | $103,18 | 1,29M |
| 2026-09-28 | $103,81 | -1,61 % | $104,83 | $105,16 | $102,91 | 1,39M |
| 2026-09-25 | $105,51 | +1,19 % | $104,86 | $105,79 | $104,12 | 1,02M |
| 2026-09-24 | $104,27 | -0,29 % | $104,35 | $104,90 | $102,98 | 1,37M |
| 2026-09-23 | $104,57 | +0,38 % | $103,62 | $105,42 | $103,47 | 1,36M |
| 2026-09-22 | $104,17 | -0,44 % | $105,26 | $105,35 | $102,56 | 1,61M |
| 2026-09-21 | $104,63 | +0,45 % | $104,72 | $104,93 | $103,38 | 1,47M |
| 2026-09-18 | $104,16 | +1,28 % | $102,84 | $104,77 | $102,18 | 2,88M |
| 2026-09-17 | $102,84 | +0,43 % | $103,75 | $103,75 | $102,62 | 1,61M |
| 2026-09-16 | $102,40 | -1,76 % | $104,37 | $104,61 | $101,45 | 1,53M |
| 2026-09-15 | $104,23 | -1,48 % | $104,70 | $105,14 | $103,59 | 2,18M |
| 2026-09-14 | $105,80 | -0,46 % | $106,43 | $106,99 | $105,10 | 1,94M |
| 2026-09-11 | $106,29 | -1,17 % | $108,50 | $108,77 | $105,61 | 1,52M |
| 2026-09-10 | $107,55 | -0,18 % | $107,65 | $108,15 | $106,75 | 1,10M |
| 2026-09-09 | $107,74 | -1,54 % | $109,46 | $109,62 | $107,67 | 1,22M |
| 2026-09-08 | $109,42 | -0,33 % | $109,53 | $110,24 | $108,54 | 1,36M |
| 2026-09-04 | $109,78 | -0,99 % | $109,66 | $110,26 | $108,55 | 988,60K |
| 2026-09-03 | $110,88 | +1,37 % | $110,00 | $111,70 | $109,41 | 906,30K |
| 2026-09-02 | $109,38 | +0,37 % | $109,29 | $110,87 | $109,12 | 1,09M |
| 2026-09-01 | $108,98 | -2,07 % | $109,23 | $111,01 | $108,51 | 1,33M |
| 2026-08-31 | $111,28 | +0,04 % | $111,03 | $111,63 | $109,64 | 2,58M |
| 2026-08-28 | $111,24 | -1,00 % | $112,69 | $113,34 | $110,73 | 1,06M |
| 2026-08-27 | $112,36 | -0,17 % | $111,90 | $113,39 | $111,75 | 859,10K |
| 2026-08-26 | $112,55 | -0,28 % | $113,30 | $113,49 | $111,85 | 682,90K |
| 2026-08-25 | $112,87 | +0,51 % | $112,30 | $113,16 | $111,49 | 844,70K |
| 2026-08-24 | $112,30 | +0,71 % | $111,16 | $112,35 | $110,51 | 1,67M |
| 2026-08-21 | $111,51 | -0,61 % | $113,46 | $114,09 | $111,38 | 1,28M |
| 2026-08-20 | $112,19 | -0,04 % | $112,23 | $113,47 | $112,02 | 1,19M |
| 2026-08-19 | $112,23 | +1,73 % | $111,15 | $113,35 | $110,83 | 1,21M |
| 2026-08-18 | $110,32 | -0,13 % | $110,38 | $111,27 | $109,40 | 1,13M |
| 2026-08-17 | $110,46 | -0,09 % | $110,47 | $111,26 | $109,94 | 1,69M |
| 2026-08-14 | $110,56 | -0,66 % | $110,93 | $111,47 | $109,76 | 1,03M |
| 2026-08-13 | $111,30 | -0,11 % | $112,19 | $112,43 | $109,73 | 1,54M |
| 2026-08-12 | $111,42 | -2,05 % | $114,00 | $114,11 | $110,83 | 1,59M |
| 2026-08-11 | $113,75 | -0,02 % | $113,71 | $115,01 | $113,56 | 1,09M |
| 2026-08-10 | $113,77 | -0,22 % | $113,63 | $114,51 | $113,47 | 1,59M |
| 2026-08-07 | $114,02 | +0,35 % | $114,22 | $114,44 | $112,84 | 1,56M |
| 2026-08-06 | $113,62 | -1,18 % | $115,54 | $115,86 | $113,07 | 2,46M |
| 2026-08-05 | $114,98 | -0,70 % | $115,47 | $116,92 | $114,88 | 1,70M |
| 2026-08-04 | $115,79 | +2,01 % | $114,18 | $116,14 | $112,49 | 2,56M |
| 2026-08-03 | $113,51 | +1,57 % | $111,75 | $114,10 | $110,43 | 2,49M |
| 2026-07-31 | $111,75 | -6,31 % | $115,13 | $116,07 | $110,25 | 5,19M |
| 2026-07-30 | $119,28 | +0,34 % | $119,50 | $119,88 | $117,73 | 2,54M |
| 2026-07-29 | $118,87 | -2,31 % | $120,07 | $121,50 | $118,61 | 1,89M |
| 2026-07-28 | $121,68 | +2,07 % | $119,52 | $122,00 | $119,19 | 2,92M |
| 2026-07-27 | $119,21 | +2,33 % | $117,85 | $119,40 | $117,08 | 1,23M |
| 2026-07-24 | $116,50 | +1,35 % | $115,50 | $116,91 | $114,96 | 1,43M |
| 2026-07-23 | $114,95 | -0,91 % | $115,24 | $115,56 | $113,88 | 1,05M |
| 2026-07-22 | $116,01 | -1,36 % | $116,94 | $117,79 | $115,64 | 1,34M |
| 2026-07-21 | $117,61 | +0,96 % | $116,50 | $117,96 | $116,24 | 1,91M |
| 2026-07-20 | $116,49 | -0,73 % | $118,00 | $118,00 | $115,96 | 1,61M |
| 2026-07-17 | $117,35 | -1,28 % | $117,73 | $118,46 | $116,33 | 2,14M |
| 2026-07-16 | $118,87 | +0,24 % | $118,58 | $119,97 | $118,58 | 1,73M |
| 2026-07-15 | $118,58 | +2,16 % | $117,91 | $119,74 | $117,76 | 1,69M |
| 2026-07-14 | $116,07 | +2,13 % | $114,40 | $116,49 | $114,27 | 2,19M |
| 2026-07-13 | $113,65 | -4,13 % | $118,55 | $119,06 | $113,06 | 2,80M |
| 2026-07-10 | $118,55 | +1,28 % | $118,98 | $119,90 | $118,43 | 1,79M |
| 2026-07-09 | $117,05 | -0,77 % | $118,01 | $120,12 | $116,83 | 2,92M |
| 2026-07-08 | $117,96 | -1,83 % | $119,77 | $119,77 | $116,11 | 1,95M |
| 2026-07-07 | $120,16 | +0,87 % | $119,96 | $121,17 | $119,42 | 1,76M |
| 2026-07-06 | $119,12 | +0,48 % | $118,51 | $120,42 | $117,78 | 2,11M |
| 2026-07-02 | $118,55 | +2,10 % | $116,39 | $118,64 | $116,39 | 1,45M |
| 2026-07-01 | $116,11 | +2,13 % | $112,97 | $117,54 | $112,97 | 2,19M |
| 2026-06-30 | $113,69 | -0,60 % | $114,37 | $116,59 | $113,14 | 2,93M |
| 2026-06-29 | $114,38 | +3,73 % | $110,11 | $114,55 | $109,86 | 4,04M |
| 2026-06-26 | $110,27 | +3,70 % | $106,46 | $110,73 | $106,15 | 3,83M |
| 2026-06-25 | $106,34 | +1,08 % | $106,14 | $108,48 | $105,85 | 1,77M |
| 2026-06-24 | $105,20 | -0,75 % | $106,05 | $106,53 | $104,40 | 1,88M |
| 2026-06-23 | $106,00 | -1,84 % | $107,20 | $107,90 | $105,90 | 2,13M |
| 2026-06-22 | $107,99 | +0,32 % | $108,00 | $109,58 | $107,71 | 2,43M |
| 2026-06-18 | $107,65 | -0,43 % | $109,09 | $109,33 | $106,76 | 4,64M |
| 2026-06-17 | $108,12 | -0,75 % | $108,30 | $109,64 | $107,78 | 2,41M |
| 2026-06-16 | $108,94 | +0,30 % | $109,42 | $110,00 | $108,57 | 1,52M |
| 2026-06-15 | $108,61 | -0,94 % | $109,62 | $110,85 | $108,48 | 2,01M |
| 2026-06-12 | $109,64 | +1,27 % | $109,10 | $110,51 | $108,75 | 2,02M |
| 2026-06-11 | $108,27 | +1,73 % | $106,89 | $108,32 | $105,76 | 2,16M |
| 2026-06-10 | $106,43 | +0,49 % | $106,18 | $109,10 | $105,29 | 2,99M |
| 2026-06-09 | $105,91 | +0,44 % | $106,25 | $107,56 | $104,60 | 1,83M |
| 2026-06-08 | $105,45 | -0,51 % | $105,97 | $106,52 | $105,08 | 1,69M |
| 2026-06-05 | $105,99 | -0,91 % | $106,52 | $107,23 | $105,24 | 1,48M |
| 2026-06-04 | $106,96 | +2,84 % | $105,04 | $108,20 | $104,58 | 1,55M |
| 2026-06-03 | $104,01 | -0,29 % | $103,00 | $104,14 | $101,64 | 2,18M |
| 2026-06-02 | $104,31 | +0,38 % | $104,24 | $105,29 | $103,77 | 1,54M |
| 2026-06-01 | $103,92 | -0,58 % | $103,86 | $105,67 | $103,43 | 2,51M |
| 2026-05-29 | $104,53 | +0,95 % | $103,31 | $105,95 | $103,26 | 4,24M |
| 2026-05-28 | $103,55 | -0,91 % | $103,80 | $104,23 | $102,99 | 1,62M |
| 2026-05-27 | $104,50 | +0,65 % | $104,17 | $105,29 | $103,67 | 1,28M |
| 2026-05-26 | $103,82 | +0,42 % | $104,07 | $104,48 | $103,25 | 1,26M |
| 2026-05-22 | $103,39 | +1,41 % | $102,55 | $103,64 | $102,04 | 2,01M |