Echtzeit-Aktienkurs TPG Specialty Lending
Bid:
Ask:
Aktienkurse zur TPG Specialty Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2020 | 17,70 | 17,87 | 17,12 | 17,60 | -0,45% | 92.479,00 |
| 11.06.2020 | 18,10 | 18,11 | 17,37 | 17,68 | -5,81% | 140.720,00 |
| 10.06.2020 | 19,42 | 19,54 | 18,38 | 18,77 | -3,35% | 140.414,00 |
| 09.06.2020 | 19,31 | 19,46 | 19,05 | 19,42 | -0,46% | 81.071,00 |
| 08.06.2020 | 19,12 | 19,56 | 19,10 | 19,51 | 2,20% | 202.720,00 |
| 05.06.2020 | 19,02 | 19,50 | 18,91 | 19,09 | 1,27% | 118.662,00 |
| 04.06.2020 | 18,74 | 18,87 | 18,59 | 18,85 | 0,00% | 92.277,00 |
| 03.06.2020 | 18,71 | 18,87 | 18,71 | 18,85 | 0,91% | 141.595,00 |
| 02.06.2020 | 18,60 | 18,85 | 18,60 | 18,68 | 0,43% | 112.540,00 |
| 01.06.2020 | 18,40 | 18,73 | 18,38 | 18,60 | 1,09% | 66.824,00 |
| 29.05.2020 | 18,30 | 18,50 | 18,13 | 18,40 | 0,33% | 94.773,00 |
| 28.05.2020 | 18,89 | 18,89 | 18,20 | 18,34 | -1,93% | 57.405,00 |
| 27.05.2020 | 18,95 | 18,98 | 18,40 | 18,70 | 0,75% | 44.283,00 |
| 26.05.2020 | 18,45 | 18,71 | 18,40 | 18,56 | 3,11% | 70.457,00 |
| 22.05.2020 | 18,00 | 18,10 | 17,82 | 18,00 | 0,56% | 50.531,00 |
| 21.05.2020 | 17,55 | 17,99 | 17,55 | 17,90 | 1,36% | 63.333,00 |
| 20.05.2020 | 17,62 | 17,75 | 17,54 | 17,66 | 1,26% | 47.118,00 |
| 19.05.2020 | 17,30 | 17,75 | 17,30 | 17,44 | 0,23% | 77.560,00 |
| 18.05.2020 | 17,72 | 17,95 | 17,20 | 17,40 | 1,40% | 88.250,00 |
| 15.05.2020 | 16,83 | 17,31 | 16,83 | 17,16 | 0,88% | 81.488,00 |
| 14.05.2020 | 16,67 | 17,04 | 16,43 | 17,01 | 0,65% | 90.333,00 |
| 13.05.2020 | 16,75 | 16,96 | 16,45 | 16,90 | 0,48% | 118.959,00 |
| 12.05.2020 | 16,89 | 16,94 | 16,65 | 16,82 | -0,30% | 53.230,00 |
| 11.05.2020 | 16,74 | 17,01 | 16,67 | 16,87 | 0,24% | 51.050,00 |
| 08.05.2020 | 16,69 | 16,90 | 16,67 | 16,83 | 1,57% | 45.355,00 |
| 07.05.2020 | 16,59 | 16,93 | 16,44 | 16,57 | 1,22% | 84.835,00 |
| 06.05.2020 | 16,04 | 16,53 | 15,90 | 16,37 | 2,38% | 111.393,00 |
| 05.05.2020 | 15,64 | 16,28 | 15,64 | 15,99 | 3,23% | 144.308,00 |
| 04.05.2020 | 15,80 | 15,80 | 15,38 | 15,49 | -3,25% | 160.283,00 |
| 01.05.2020 | 15,99 | 16,14 | 15,65 | 16,01 | -2,73% | 133.606,00 |
| 30.04.2020 | 16,85 | 16,85 | 16,23 | 16,46 | -2,31% | 118.397,00 |
| 29.04.2020 | 16,92 | 17,14 | 16,78 | 16,85 | 2,18% | 92.648,00 |
| 28.04.2020 | 16,96 | 17,15 | 16,47 | 16,49 | -0,06% | 163.226,00 |
| 27.04.2020 | 16,01 | 16,74 | 16,01 | 16,50 | 4,30% | 171.221,00 |
| 24.04.2020 | 15,39 | 15,92 | 15,25 | 15,82 | 4,08% | 148.150,00 |
| 23.04.2020 | 14,89 | 15,33 | 14,89 | 15,20 | 2,01% | 81.079,00 |
| 22.04.2020 | 15,09 | 15,38 | 14,82 | 14,90 | -0,33% | 81.502,00 |
| 21.04.2020 | 15,00 | 15,45 | 14,85 | 14,95 | -1,32% | 137.670,00 |
| 20.04.2020 | 15,22 | 15,66 | 15,05 | 15,15 | -2,63% | 306.189,00 |
| 17.04.2020 | 15,65 | 16,39 | 15,39 | 15,56 | 3,73% | 171.588,00 |
| 16.04.2020 | 15,05 | 15,24 | 14,45 | 15,00 | 4,09% | 130.755,00 |
| 15.04.2020 | 15,07 | 15,07 | 14,12 | 14,41 | -4,95% | 182.355,00 |
| 14.04.2020 | 15,49 | 15,67 | 14,79 | 15,16 | 0,40% | 170.295,00 |
| 13.04.2020 | 15,81 | 15,84 | 14,91 | 15,10 | -4,67% | 245.179,00 |
| 09.04.2020 | 15,57 | 16,29 | 15,17 | 15,84 | 9,39% | 203.175,00 |
| 08.04.2020 | 13,63 | 15,09 | 13,63 | 14,48 | 8,06% | 143.581,00 |
| 07.04.2020 | 13,29 | 14,21 | 13,09 | 13,40 | 5,35% | 188.815,00 |
| 06.04.2020 | 12,76 | 13,53 | 12,61 | 12,72 | 1,19% | 186.376,00 |
| 03.04.2020 | 13,12 | 13,22 | 12,26 | 12,57 | -1,95% | 187.596,00 |
| 02.04.2020 | 13,08 | 13,18 | 12,66 | 12,82 | -2,73% | 134.663,00 |
| 01.04.2020 | 13,45 | 13,55 | 12,99 | 13,18 | -5,32% | 158.375,00 |
| 31.03.2020 | 14,36 | 14,57 | 13,81 | 13,92 | -2,59% | 192.632,00 |
| 30.03.2020 | 14,63 | 14,63 | 13,93 | 14,29 | -2,99% | 202.838,00 |
| 27.03.2020 | 14,48 | 15,51 | 13,28 | 14,73 | -1,21% | 226.207,00 |
| 26.03.2020 | 13,50 | 16,52 | 13,50 | 14,91 | 10,36% | 315.134,00 |
| 25.03.2020 | 12,73 | 15,31 | 12,56 | 13,51 | 7,91% | 370.221,00 |
| 24.03.2020 | 11,86 | 13,60 | 11,86 | 12,52 | 10,80% | 286.451,00 |
| 23.03.2020 | 13,48 | 13,48 | 11,25 | 11,30 | -16,42% | 485.536,00 |
| 20.03.2020 | 13,95 | 14,75 | 12,82 | 13,52 | -2,52% | 399.276,00 |
| 19.03.2020 | 12,82 | 14,30 | 11,53 | 13,87 | 7,35% | 247.940,00 |
| 18.03.2020 | 14,26 | 14,54 | 12,54 | 12,92 | -13,58% | 421.585,00 |
| 17.03.2020 | 16,99 | 16,99 | 14,47 | 14,95 | -10,53% | 482.408,00 |
| 16.03.2020 | 16,00 | 17,20 | 14,50 | 16,71 | -9,53% | 255.473,00 |
| 13.03.2020 | 17,93 | 18,49 | 17,93 | 18,47 | 6,89% | 259.576,00 |
| 12.03.2020 | 17,90 | 17,90 | 15,93 | 17,28 | -10,79% | 300.671,00 |
| 11.03.2020 | 19,75 | 19,75 | 19,02 | 19,37 | -3,15% | 156.947,00 |
| 10.03.2020 | 20,85 | 21,00 | 19,40 | 20,00 | -2,68% | 196.383,00 |
| 09.03.2020 | 20,50 | 20,98 | 20,01 | 20,55 | -5,43% | 159.068,00 |
| 06.03.2020 | 21,90 | 21,99 | 21,31 | 21,73 | -2,42% | 216.429,00 |
| 05.03.2020 | 22,14 | 22,37 | 21,94 | 22,27 | 0,00% | 179.435,00 |
| 04.03.2020 | 22,36 | 22,56 | 22,09 | 22,27 | 1,23% | 79.391,00 |
| 03.03.2020 | 22,21 | 22,56 | 21,96 | 22,00 | -0,59% | 194.737,00 |
| 02.03.2020 | 21,02 | 22,23 | 21,02 | 22,13 | 5,68% | 219.995,00 |
| 28.02.2020 | 21,19 | 21,32 | 20,64 | 20,94 | -3,01% | 370.851,00 |
| 27.02.2020 | 21,55 | 21,94 | 21,15 | 21,59 | -1,24% | 253.876,00 |
| 26.02.2020 | 21,76 | 22,22 | 21,76 | 21,86 | 0,23% | 91.433,00 |
| 25.02.2020 | 22,81 | 22,83 | 21,56 | 21,81 | -4,38% | 173.446,00 |
| 24.02.2020 | 22,78 | 23,00 | 22,54 | 22,81 | -0,96% | 90.471,00 |
| 21.02.2020 | 23,00 | 23,24 | 22,94 | 23,03 | -1,07% | 120.460,00 |
| 20.02.2020 | 23,10 | 23,67 | 23,01 | 23,28 | 2,78% | 121.964,00 |
| 19.02.2020 | 22,69 | 22,75 | 22,49 | 22,65 | -0,18% | 69.717,00 |
| 18.02.2020 | 22,70 | 22,76 | 22,67 | 22,69 | 0,09% | 45.021,00 |
| 14.02.2020 | 22,47 | 22,67 | 22,47 | 22,67 | 0,85% | 44.375,00 |
| 13.02.2020 | 22,41 | 22,54 | 22,41 | 22,48 | 0,13% | 28.997,00 |
| 12.02.2020 | 22,50 | 22,52 | 22,40 | 22,45 | -0,27% | 38.139,00 |
| 11.02.2020 | 22,45 | 22,52 | 22,44 | 22,51 | 0,27% | 49.735,00 |
| 10.02.2020 | 22,08 | 22,45 | 22,08 | 22,45 | 1,68% | 83.440,00 |
| 07.02.2020 | 22,05 | 22,12 | 22,04 | 22,08 | 0,09% | 44.775,00 |
| 06.02.2020 | 22,05 | 22,10 | 22,02 | 22,06 | 0,09% | 24.859,00 |
| 05.02.2020 | 21,94 | 22,10 | 21,94 | 22,04 | 0,59% | 52.772,00 |
| 04.02.2020 | 21,78 | 22,00 | 21,68 | 21,91 | 0,74% | 184.377,00 |
| 03.02.2020 | 21,66 | 21,79 | 21,64 | 21,75 | 0,79% | 223.490,00 |
| 31.01.2020 | 21,72 | 21,72 | 21,53 | 21,58 | -0,87% | 38.590,00 |
| 30.01.2020 | 21,73 | 22,16 | 21,67 | 21,77 | 0,51% | 83.561,00 |
| 29.01.2020 | 21,68 | 21,78 | 21,66 | 21,66 | 0,14% | 40.325,00 |
| 28.01.2020 | 21,65 | 21,70 | 21,54 | 21,63 | -0,05% | 38.905,00 |
| 27.01.2020 | 21,65 | 21,70 | 21,50 | 21,64 | -0,09% | 160.861,00 |
| 24.01.2020 | 21,94 | 21,99 | 21,65 | 21,66 | -0,96% | 187.488,00 |
| 23.01.2020 | 21,85 | 21,97 | 21,81 | 21,87 | 0,23% | 190.642,00 |
| 22.01.2020 | 21,91 | 21,93 | 21,82 | 21,82 | -0,41% | 151.206,00 |