Echtzeit-Aktienkurs TPG Specialty Lending
Bid:
Ask:
Aktienkurse zur TPG Specialty Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2020 | 17,22 | 17,64 | 17,14 | 17,64 | 0,06% | - |
| 12.06.2020 | 17,73 | 17,79 | 17,11 | 17,63 | -0,48% | - |
| 11.06.2020 | 18,08 | 18,14 | 17,45 | 17,71 | -5,85% | - |
| 10.06.2020 | 19,07 | 19,15 | 18,44 | 18,81 | -3,02% | - |
| 09.06.2020 | 19,28 | 19,47 | 19,09 | 19,40 | -0,51% | - |
| 08.06.2020 | 19,48 | 19,59 | 0,00 | 19,50 | 2,47% | - |
| 05.06.2020 | 19,22 | 19,52 | 18,92 | 19,03 | 1,09% | - |
| 04.06.2020 | 18,59 | 18,91 | 18,59 | 18,82 | -0,08% | - |
| 03.06.2020 | 0,00 | 18,90 | 0,00 | 18,84 | 0,64% | - |
| 02.06.2020 | 18,80 | 18,87 | 18,58 | 18,72 | 0,78% | - |
| 01.06.2020 | 18,61 | 18,78 | 18,47 | 18,57 | 1,06% | - |
| 29.05.2020 | 18,26 | 18,50 | 0,00 | 18,38 | -0,05% | - |
| 28.05.2020 | 18,57 | 18,77 | 18,23 | 18,39 | -1,79% | - |
| 27.05.2020 | 18,77 | 18,89 | 18,40 | 18,72 | 1,08% | - |
| 26.05.2020 | 18,64 | 18,71 | 0,00 | 18,52 | 2,86% | - |
| 22.05.2020 | 17,90 | 18,12 | 17,79 | 18,01 | 0,53% | - |
| 21.05.2020 | 17,69 | 18,00 | 17,69 | 17,91 | 1,16% | - |
| 20.05.2020 | 17,63 | 17,72 | 0,00 | 17,71 | 1,61% | - |
| 19.05.2020 | 17,39 | 17,80 | 17,34 | 17,43 | 0,06% | - |
| 18.05.2020 | 17,40 | 17,60 | 17,21 | 17,42 | 1,31% | - |
| 15.05.2020 | 17,00 | 17,32 | 16,92 | 17,19 | 1,21% | - |
| 14.05.2020 | 16,46 | 17,06 | 16,43 | 16,99 | 0,38% | - |
| 13.05.2020 | 16,77 | 16,98 | 16,51 | 16,92 | 0,95% | - |
| 12.05.2020 | 16,80 | 16,96 | 16,65 | 16,76 | -0,71% | - |
| 11.05.2020 | 16,77 | 17,02 | 16,72 | 16,88 | 0,48% | - |
| 08.05.2020 | 16,83 | 16,92 | 16,68 | 16,80 | 1,36% | - |
| 07.05.2020 | 16,43 | 16,92 | 16,43 | 16,58 | 1,19% | - |
| 06.05.2020 | 15,92 | 16,57 | 15,85 | 16,38 | 2,28% | - |
| 05.05.2020 | 15,99 | 16,03 | 15,96 | 16,02 | -4,90% | - |
| 29.04.2020 | 16,86 | 17,14 | 16,79 | 16,84 | 2,18% | - |
| 28.04.2020 | 16,76 | 17,20 | 16,48 | 16,48 | 0,03% | - |
| 27.04.2020 | 16,12 | 16,76 | 16,08 | 16,48 | 4,31% | - |
| 24.04.2020 | 15,36 | 15,93 | 15,24 | 15,80 | 3,91% | - |
| 23.04.2020 | 14,96 | 15,37 | 14,87 | 15,20 | 2,12% | - |
| 22.04.2020 | 15,41 | 15,41 | 14,82 | 14,89 | -0,70% | - |
| 21.04.2020 | 14,93 | 15,47 | 14,85 | 14,99 | -1,06% | - |
| 20.04.2020 | 15,51 | 15,66 | 15,07 | 15,15 | -2,79% | - |
| 17.04.2020 | 15,71 | 16,57 | 15,38 | 15,59 | 3,90% | - |
| 16.04.2020 | 15,43 | 15,43 | 14,79 | 15,00 | 4,38% | - |
| 15.04.2020 | 15,02 | 15,02 | 14,13 | 14,37 | -5,30% | - |
| 14.04.2020 | 15,44 | 15,69 | 14,88 | 15,18 | 1,20% | - |
| 13.04.2020 | 15,86 | 15,93 | 14,91 | 15,00 | -5,30% | - |
| 09.04.2020 | 15,31 | 16,28 | 0,00 | 15,84 | 9,32% | - |
| 08.04.2020 | 13,98 | 15,08 | 13,64 | 14,49 | 7,70% | - |
| 07.04.2020 | 13,65 | 14,17 | 13,13 | 13,45 | 5,61% | - |
| 06.04.2020 | 13,11 | 13,63 | 12,63 | 12,74 | 1,11% | - |
| 03.04.2020 | 13,07 | 13,23 | 12,26 | 12,60 | -1,76% | - |
| 02.04.2020 | 13,23 | 13,58 | 12,68 | 12,82 | -2,73% | - |
| 01.04.2020 | 13,52 | 13,57 | 13,02 | 13,18 | -5,79% | - |
| 31.03.2020 | 14,49 | 14,58 | 13,86 | 13,99 | -3,55% | - |
| 30.03.2020 | 15,03 | 15,03 | 13,92 | 14,51 | -3,84% | - |
| 27.03.2020 | 14,31 | 15,53 | 0,00 | 15,09 | 7,83% | - |
| 18.03.2020 | 13,91 | 14,29 | 0,00 | 13,99 | -6,95% | - |
| 17.03.2020 | 16,81 | 17,28 | 0,00 | 15,04 | -10,32% | - |
| 16.03.2020 | 16,67 | 17,18 | 0,00 | 16,77 | -9,48% | - |
| 13.03.2020 | 18,11 | 18,52 | 17,99 | 18,52 | 7,18% | - |
| 12.03.2020 | 17,49 | 17,80 | 0,00 | 17,28 | -10,67% | - |
| 11.03.2020 | 19,70 | 19,70 | 19,07 | 19,35 | -1,58% | - |
| 10.03.2020 | 20,92 | 21,00 | 19,66 | 19,66 | -4,42% | - |
| 09.03.2020 | 20,46 | 20,97 | 20,35 | 20,57 | -5,36% | - |
| 06.03.2020 | 21,97 | 21,97 | 21,41 | 21,73 | -2,36% | - |
| 05.03.2020 | 22,03 | 22,56 | 21,94 | 22,26 | -0,16% | - |
| 04.03.2020 | 22,44 | 22,46 | 22,09 | 22,29 | 1,25% | - |
| 03.03.2020 | 22,72 | 22,72 | 21,96 | 22,02 | -0,59% | - |
| 02.03.2020 | 21,10 | 22,23 | 0,00 | 22,15 | 5,35% | - |
| 28.02.2020 | 21,24 | 21,30 | 0,00 | 21,02 | -3,64% | - |
| 27.02.2020 | 21,67 | 22,34 | 21,17 | 21,82 | -0,09% | - |
| 26.02.2020 | 21,80 | 22,23 | 21,75 | 21,84 | 0,18% | - |
| 25.02.2020 | 22,49 | 22,49 | 21,59 | 21,80 | -4,37% | - |
| 24.02.2020 | 22,89 | 23,63 | 22,59 | 22,79 | -1,02% | - |
| 21.02.2020 | 22,98 | 23,24 | 22,53 | 23,03 | -1,10% | - |
| 20.02.2020 | 23,08 | 23,67 | 22,96 | 23,28 | 2,92% | - |
| 19.02.2020 | 23,18 | 23,18 | 22,50 | 22,62 | -0,26% | - |
| 18.02.2020 | 22,70 | 22,80 | 22,68 | 22,68 | 0,15% | - |
| 14.02.2020 | 22,51 | 22,67 | 22,48 | 22,65 | 0,87% | - |
| 13.02.2020 | 22,43 | 22,51 | 22,43 | 22,45 | 0,02% | - |
| 12.02.2020 | 22,61 | 22,61 | 22,40 | 22,45 | -0,31% | - |
| 11.02.2020 | 22,45 | 23,27 | 22,41 | 22,52 | 0,36% | - |
| 10.02.2020 | 22,63 | 22,63 | 22,09 | 22,44 | 1,56% | - |
| 07.02.2020 | 21,84 | 22,15 | 21,84 | 22,09 | 0,20% | - |
| 06.02.2020 | 22,42 | 22,44 | 21,99 | 22,05 | 0,71% | - |
| 04.02.2020 | 22,24 | 22,24 | 21,70 | 21,89 | 0,78% | - |
| 03.02.2020 | 21,68 | 21,76 | 21,20 | 21,72 | 0,16% | - |
| 31.01.2020 | 22,16 | 22,19 | 21,68 | 21,69 | -0,28% | - |
| 30.01.2020 | 22,01 | 22,01 | 21,60 | 21,75 | 0,32% | - |
| 29.01.2020 | 22,19 | 22,23 | 21,65 | 21,68 | 0,21% | - |
| 28.01.2020 | 22,10 | 22,10 | 21,58 | 21,63 | -0,16% | - |
| 27.01.2020 | 21,65 | 21,78 | 21,57 | 21,67 | 0,02% | - |
| 24.01.2020 | 21,91 | 22,07 | 21,66 | 21,66 | -0,91% | - |
| 23.01.2020 | 21,89 | 21,98 | 21,80 | 21,86 | 0,14% | - |
| 22.01.2020 | 21,93 | 21,95 | 21,82 | 21,83 | -0,34% | - |
| 21.01.2020 | 0,00 | 21,93 | 0,00 | 21,91 | 0,02% | - |
| 17.01.2020 | 22,16 | 22,16 | 21,90 | 21,90 | -0,09% | - |
| 16.01.2020 | 21,87 | 22,06 | 21,83 | 21,92 | 0,57% | - |
| 15.01.2020 | 21,43 | 21,85 | 21,43 | 21,80 | -0,07% | - |
| 14.01.2020 | 21,83 | 21,84 | 21,74 | 21,81 | 0,05% | - |
| 13.01.2020 | 22,28 | 22,28 | 21,71 | 21,80 | 0,14% | - |
| 10.01.2020 | 22,22 | 22,22 | 21,73 | 21,77 | 0,14% | - |
| 09.01.2020 | 21,83 | 21,88 | 21,72 | 21,74 | -0,05% | - |
| 08.01.2020 | 21,61 | 21,85 | 21,59 | 21,75 | 0,76% | - |