Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 159,93 | 163,57 | 159,84 | 162,18 | 0,83% | - |
25.02.2021 | 166,35 | 166,50 | 0,00 | 160,84 | -3,27% | - |
24.02.2021 | 163,45 | 166,52 | 0,00 | 166,29 | 2,94% | - |
23.02.2021 | 159,80 | 161,99 | 159,33 | 161,53 | -0,27% | - |
22.02.2021 | 162,21 | 162,91 | 161,26 | 161,97 | -0,47% | - |
19.02.2021 | 162,19 | 163,96 | 162,07 | 162,74 | 1,71% | - |
18.02.2021 | 162,04 | 162,11 | 159,40 | 160,00 | -1,97% | - |
17.02.2021 | 162,96 | 163,84 | 161,59 | 163,21 | 0,00% | - |
16.02.2021 | 163,75 | 164,36 | 162,95 | 163,21 | 0,01% | - |
12.02.2021 | 164,66 | 165,09 | 162,54 | 163,19 | -0,03% | - |
11.02.2021 | 163,51 | 163,82 | 162,48 | 163,24 | -0,53% | - |
10.02.2021 | 164,89 | 165,44 | 0,00 | 164,11 | -0,64% | - |
09.02.2021 | 163,07 | 165,57 | 162,65 | 165,18 | 1,07% | - |
08.02.2021 | 160,62 | 163,68 | 159,99 | 163,43 | 2,24% | - |
05.02.2021 | 162,49 | 163,00 | 159,53 | 159,85 | -0,48% | - |
04.02.2021 | 160,40 | 161,83 | 159,79 | 160,62 | 1,37% | - |
03.02.2021 | 156,05 | 158,68 | 155,93 | 158,45 | 0,60% | - |
02.02.2021 | 156,75 | 158,05 | 156,25 | 157,51 | 0,89% | - |
01.02.2021 | 155,88 | 157,27 | 154,72 | 156,11 | -0,13% | - |
29.01.2021 | 159,05 | 159,66 | 0,00 | 156,32 | -3,54% | - |
28.01.2021 | 166,50 | 168,58 | 162,06 | 162,06 | 3,44% | - |
27.01.2021 | 160,74 | 161,29 | 156,16 | 156,68 | -2,41% | - |
26.01.2021 | 160,50 | 161,29 | 159,35 | 160,55 | 2,26% | - |
25.01.2021 | 156,77 | 157,18 | 154,73 | 157,00 | 0,39% | - |
22.01.2021 | 155,08 | 156,94 | 154,93 | 156,40 | -0,14% | - |
21.01.2021 | 156,77 | 156,77 | 156,61 | 156,61 | -2,04% | - |
20.01.2021 | 158,86 | 161,11 | 158,79 | 159,87 | 0,82% | - |
19.01.2021 | 156,88 | 158,82 | 156,81 | 158,57 | 1,49% | - |
15.01.2021 | 155,85 | 157,88 | 0,00 | 156,25 | -1,31% | - |
14.01.2021 | 158,39 | 158,65 | 157,12 | 158,32 | 0,71% | - |
13.01.2021 | 155,43 | 158,10 | 155,43 | 157,20 | -0,75% | - |
12.01.2021 | 158,38 | 158,38 | 158,38 | 158,38 | 1,96% | - |
11.01.2021 | 153,94 | 155,79 | 153,91 | 155,35 | 0,44% | - |
08.01.2021 | 155,16 | 155,94 | 152,16 | 154,67 | 0,07% | - |
07.01.2021 | 153,22 | 154,94 | 152,07 | 154,57 | 1,98% | - |
06.01.2021 | 150,65 | 154,12 | 150,59 | 151,56 | 1,64% | - |
05.01.2021 | 147,34 | 149,91 | 146,97 | 149,12 | 1,06% | - |
04.01.2021 | 149,35 | 149,46 | 145,80 | 147,55 | -2,52% | - |
31.12.2020 | 149,31 | 151,43 | 149,29 | 151,36 | 1,29% | - |
30.12.2020 | 150,27 | 150,64 | 148,76 | 149,43 | 0,69% | - |
29.12.2020 | 147,90 | 148,65 | 147,52 | 148,40 | 0,19% | - |
28.12.2020 | 149,47 | 149,58 | 147,88 | 148,12 | 0,98% | - |
24.12.2020 | 147,96 | 152,33 | 146,68 | 146,68 | -0,99% | - |
23.12.2020 | 148,19 | 149,18 | 147,82 | 148,13 | 0,55% | - |
22.12.2020 | 148,45 | 148,74 | 146,62 | 147,33 | -0,61% | - |
21.12.2020 | 145,88 | 149,26 | 145,73 | 148,24 | -2,00% | - |
18.12.2020 | 150,70 | 154,49 | 147,67 | 151,27 | -0,09% | - |
17.12.2020 | 151,13 | 151,72 | 150,25 | 151,40 | 0,55% | - |
16.12.2020 | 150,54 | 151,66 | 149,64 | 150,57 | 0,55% | - |
15.12.2020 | 148,51 | 150,99 | 148,51 | 149,75 | 1,04% | - |
14.12.2020 | 151,55 | 151,87 | 147,77 | 148,22 | -2,22% | - |
11.12.2020 | 149,07 | 151,81 | 148,37 | 151,58 | 1,49% | - |
10.12.2020 | 149,35 | 149,35 | 149,35 | 149,35 | -1,54% | - |
09.12.2020 | 151,68 | 151,68 | 151,68 | 151,68 | -11,42% | - |
08.12.2020 | 152,50 | 171,23 | 0,00 | 171,23 | 13,21% | - |
07.12.2020 | 151,83 | 152,87 | 140,79 | 151,25 | -0,67% | - |
04.12.2020 | 151,55 | 153,28 | 151,36 | 152,27 | 1,60% | - |
03.12.2020 | 148,75 | 150,95 | 148,75 | 149,87 | 3,13% | - |
02.12.2020 | 144,79 | 147,08 | 144,56 | 145,32 | -0,06% | - |
01.12.2020 | 146,33 | 148,67 | 144,45 | 145,40 | 1,48% | - |
30.11.2020 | 143,55 | 143,86 | 142,35 | 143,29 | -1,63% | - |
27.11.2020 | 146,34 | 146,62 | 145,44 | 145,66 | 0,40% | - |
25.11.2020 | 143,70 | 145,54 | 143,27 | 145,08 | 0,74% | - |
24.11.2020 | 140,84 | 144,10 | 140,55 | 144,02 | 3,43% | - |
23.11.2020 | 138,94 | 139,80 | 138,35 | 139,24 | 1,27% | - |
20.11.2020 | 138,04 | 138,52 | 137,23 | 137,50 | -1,46% | - |
19.11.2020 | 137,79 | 139,70 | 137,46 | 139,54 | -0,28% | - |
18.11.2020 | 141,85 | 142,49 | 139,89 | 139,93 | -1,12% | - |
17.11.2020 | 140,85 | 142,65 | 140,70 | 141,52 | -1,38% | - |
16.11.2020 | 141,76 | 143,61 | 141,55 | 143,50 | 2,09% | - |
13.11.2020 | 138,73 | 140,96 | 138,26 | 140,55 | 2,29% | - |
12.11.2020 | 137,98 | 138,88 | 135,95 | 137,41 | -2,12% | - |
11.11.2020 | 139,33 | 140,53 | 0,00 | 140,40 | 2,43% | - |
10.11.2020 | 134,86 | 137,20 | 132,87 | 137,07 | -0,11% | - |
09.11.2020 | 138,82 | 139,81 | 136,13 | 137,22 | 2,40% | - |
06.11.2020 | 122,75 | 136,22 | 122,75 | 134,01 | -2,35% | - |
05.11.2020 | 137,48 | 140,11 | 136,41 | 137,23 | 1,07% | - |
04.11.2020 | 137,54 | 137,58 | 133,82 | 135,77 | 2,62% | - |
03.11.2020 | 131,63 | 133,12 | 131,37 | 132,30 | 2,79% | - |
02.11.2020 | 129,95 | 131,33 | 127,75 | 128,71 | 1,95% | - |
30.10.2020 | 128,25 | 128,63 | 0,00 | 126,25 | -4,12% | - |
29.10.2020 | 132,71 | 133,27 | 128,73 | 131,68 | -4,05% | - |
28.10.2020 | 138,81 | 138,84 | 136,14 | 137,24 | -3,57% | - |
27.10.2020 | 142,32 | 142,32 | 142,27 | 142,32 | -1,76% | - |
26.10.2020 | 145,48 | 145,62 | 142,80 | 144,87 | -2,13% | - |
23.10.2020 | 0,00 | 148,17 | 0,00 | 148,02 | 1,12% | - |
22.10.2020 | 146,02 | 146,70 | 144,33 | 146,38 | 0,30% | - |
21.10.2020 | 147,48 | 147,69 | 145,59 | 145,95 | -0,53% | - |
20.10.2020 | 147,38 | 148,51 | 146,22 | 146,73 | 1,72% | - |
19.10.2020 | 0,00 | 148,30 | 0,00 | 144,25 | -1,86% | - |
16.10.2020 | 148,08 | 148,70 | 146,77 | 146,98 | 0,02% | - |
15.10.2020 | 144,87 | 146,95 | 143,75 | 146,94 | 1,53% | - |
14.10.2020 | 145,13 | 146,74 | 144,46 | 144,73 | 0,16% | - |
13.10.2020 | 144,41 | 145,16 | 142,76 | 144,50 | 0,99% | - |
12.10.2020 | 143,04 | 143,88 | 142,26 | 143,08 | 0,78% | - |
09.10.2020 | 141,91 | 142,50 | 140,59 | 141,98 | 1,01% | - |
08.10.2020 | 139,82 | 140,74 | 138,45 | 140,55 | 2,39% | - |
07.10.2020 | 136,55 | 137,69 | 135,94 | 137,28 | 2,33% | - |
06.10.2020 | 134,16 | 134,16 | 134,16 | 134,16 | 0,45% | - |
05.10.2020 | 130,30 | 133,64 | 130,30 | 133,55 | 3,45% | - |