0,887$
-1,41%
Echtzeit-Aktienkurs TPI Composites Inc.
Bid:
Ask:
Aktienkurse zur TPI Composites Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,89 | 0,93 | 0,83 | 0,89 | -1,44% | 589.340,00 |
| 24.04.2025 | 0,80 | 0,91 | 0,80 | 0,90 | 9,76% | 559.597,00 |
| 23.04.2025 | 0,80 | 0,84 | 0,76 | 0,82 | 4,06% | 353.895,00 |
| 22.04.2025 | 0,79 | 0,82 | 0,72 | 0,79 | 5,77% | 363.170,00 |
| 21.04.2025 | 0,70 | 0,76 | 0,65 | 0,75 | 2,76% | 429.877,00 |
| 17.04.2025 | 0,72 | 0,75 | 0,71 | 0,73 | 1,12% | 292.646,00 |
| 16.04.2025 | 0,78 | 0,82 | 0,71 | 0,72 | -9,81% | 268.120,00 |
| 15.04.2025 | 0,85 | 0,90 | 0,78 | 0,80 | -6,03% | 202.805,00 |
| 14.04.2025 | 0,84 | 0,92 | 0,82 | 0,85 | 1,93% | 293.014,00 |
| 11.04.2025 | 0,75 | 0,85 | 0,73 | 0,83 | 9,07% | 284.275,00 |
| 10.04.2025 | 0,82 | 0,83 | 0,74 | 0,76 | -3,79% | 146.567,00 |
| 09.04.2025 | 0,69 | 0,83 | 0,65 | 0,79 | 14,64% | 926.492,00 |
| 08.04.2025 | 0,69 | 0,72 | 0,68 | 0,69 | 0,73% | 421.959,00 |
| 07.04.2025 | 0,68 | 0,75 | 0,64 | 0,69 | -4,86% | 1.016.649,00 |
| 04.04.2025 | 0,76 | 0,78 | 0,71 | 0,72 | -7,22% | 443.030,00 |
| 03.04.2025 | 0,78 | 0,85 | 0,78 | 0,78 | -10,70% | 468.546,00 |
| 02.04.2025 | 0,80 | 0,87 | 0,77 | 0,87 | 9,31% | 353.481,00 |
| 01.04.2025 | 0,80 | 0,82 | 0,77 | 0,80 | -3,05% | 304.113,00 |
| 31.03.2025 | 0,77 | 0,84 | 0,73 | 0,82 | 4,86% | 556.539,00 |
| 28.03.2025 | 0,86 | 0,87 | 0,77 | 0,78 | -8,11% | 1.563.015,00 |
| 27.03.2025 | 0,83 | 0,87 | 0,81 | 0,85 | -0,12% | 545.752,00 |
| 26.03.2025 | 0,95 | 0,97 | 0,85 | 0,85 | -13,68% | 742.399,00 |
| 25.03.2025 | 0,88 | 1,00 | 0,82 | 0,99 | 13,97% | 1.533.158,00 |
| 24.03.2025 | 0,85 | 0,90 | 0,82 | 0,87 | 3,71% | 669.890,00 |
| 21.03.2025 | 0,88 | 0,89 | 0,79 | 0,84 | -5,86% | 2.315.253,00 |
| 20.03.2025 | 1,01 | 1,03 | 0,88 | 0,89 | -12,61% | 1.255.425,00 |
| 19.03.2025 | 1,03 | 1,06 | 1,00 | 1,02 | -2,40% | 393.278,00 |
| 18.03.2025 | 1,11 | 1,13 | 1,03 | 1,04 | -14,05% | 587.730,00 |
| 17.03.2025 | 1,07 | 1,23 | 1,07 | 1,21 | 12,56% | 763.475,00 |
| 14.03.2025 | 0,98 | 1,10 | 0,98 | 1,08 | 10,82% | 831.233,00 |
| 13.03.2025 | 1,01 | 1,07 | 0,96 | 0,97 | -1,52% | 995.998,00 |
| 12.03.2025 | 1,03 | 1,04 | 0,98 | 0,99 | -4,37% | 379.514,00 |
| 11.03.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 1,48% | 450.151,00 |
| 10.03.2025 | 1,01 | 1,10 | 1,00 | 1,02 | -1,46% | 928.539,00 |
| 07.03.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -4,63% | 784.431,00 |
| 06.03.2025 | 1,05 | 1,10 | 1,05 | 1,08 | -0,46% | 467.957,00 |
| 05.03.2025 | 1,17 | 1,17 | 1,05 | 1,09 | -7,66% | 744.936,00 |
| 04.03.2025 | 1,00 | 1,21 | 1,00 | 1,18 | 19,90% | 1.332.656,00 |
| 03.03.2025 | 1,13 | 1,15 | 0,98 | 0,98 | -12,50% | 1.025.717,00 |
| 28.02.2025 | 1,07 | 1,26 | 1,06 | 1,12 | 8,74% | 1.949.405,00 |
| 27.02.2025 | 1,12 | 1,15 | 1,01 | 1,03 | -9,25% | 1.251.054,00 |
| 26.02.2025 | 1,24 | 1,28 | 1,13 | 1,14 | -6,58% | 1.271.426,00 |
| 25.02.2025 | 1,32 | 1,32 | 1,18 | 1,22 | -7,95% | 1.090.693,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,31 | 1,32 | -8,97% | 1.035.638,00 |
| 21.02.2025 | 1,38 | 1,82 | 1,38 | 1,45 | -0,68% | 3.143.761,00 |
| 20.02.2025 | 1,45 | 1,47 | 1,37 | 1,46 | 2,82% | 831.528,00 |
| 19.02.2025 | 1,36 | 1,51 | 1,33 | 1,42 | 4,41% | 1.000.193,00 |
| 18.02.2025 | 1,38 | 1,44 | 1,30 | 1,36 | 3,03% | 877.143,00 |
| 14.02.2025 | 1,35 | 1,44 | 1,30 | 1,32 | 0,00% | 603.147,00 |
| 13.02.2025 | 1,26 | 1,36 | 1,25 | 1,32 | 7,32% | 727.840,00 |
| 12.02.2025 | 1,30 | 1,31 | 1,22 | 1,23 | -6,82% | 744.695,00 |
| 11.02.2025 | 1,36 | 1,40 | 1,32 | 1,32 | -3,65% | 397.896,00 |
| 10.02.2025 | 1,42 | 1,45 | 1,36 | 1,37 | -0,72% | 400.373,00 |
| 07.02.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -8,61% | 361.433,00 |
| 06.02.2025 | 1,47 | 1,56 | 1,47 | 1,51 | 3,42% | 503.334,00 |
| 05.02.2025 | 1,43 | 1,47 | 1,37 | 1,46 | 2,82% | 619.109,00 |
| 04.02.2025 | 1,55 | 1,55 | 1,39 | 1,42 | -6,58% | 972.390,00 |
| 03.02.2025 | 1,60 | 1,62 | 1,51 | 1,52 | -6,75% | 732.035,00 |
| 31.01.2025 | 1,63 | 1,77 | 1,60 | 1,63 | 0,00% | 1.385.407,00 |
| 30.01.2025 | 1,62 | 1,71 | 1,58 | 1,63 | 4,49% | 552.281,00 |
| 29.01.2025 | 1,68 | 1,69 | 1,53 | 1,56 | -6,02% | 587.140,00 |
| 28.01.2025 | 1,76 | 1,81 | 1,62 | 1,66 | -5,14% | 1.437.254,00 |
| 27.01.2025 | 1,67 | 1,78 | 1,55 | 1,75 | 4,17% | 1.060.553,00 |
| 24.01.2025 | 1,53 | 1,70 | 1,49 | 1,68 | 11,26% | 958.778,00 |
| 23.01.2025 | 1,53 | 1,64 | 1,49 | 1,51 | -3,82% | 804.931,00 |
| 22.01.2025 | 1,44 | 1,58 | 1,33 | 1,57 | 7,53% | 1.640.558,00 |
| 21.01.2025 | 1,50 | 1,52 | 1,33 | 1,46 | -6,41% | 652.680,00 |
| 17.01.2025 | 1,52 | 1,61 | 1,49 | 1,56 | 4,00% | 676.942,00 |
| 16.01.2025 | 1,45 | 1,54 | 1,40 | 1,50 | 2,04% | 517.992,00 |
| 15.01.2025 | 1,55 | 1,56 | 1,43 | 1,47 | 0,00% | 677.450,00 |
| 14.01.2025 | 1,47 | 1,55 | 1,40 | 1,47 | 2,08% | 781.754,00 |
| 13.01.2025 | 1,55 | 1,55 | 1,39 | 1,44 | -7,99% | 653.335,00 |
| 10.01.2025 | 1,57 | 1,59 | 1,42 | 1,57 | -4,57% | 947.455,00 |
| 08.01.2025 | 1,69 | 1,69 | 1,54 | 1,64 | -6,29% | 1.394.217,00 |
| 07.01.2025 | 1,86 | 1,95 | 1,70 | 1,75 | -6,42% | 1.994.722,00 |
| 06.01.2025 | 1,93 | 2,08 | 1,84 | 1,87 | -2,60% | 1.321.524,00 |
| 03.01.2025 | 1,83 | 2,05 | 1,80 | 1,92 | 7,26% | 2.199.180,00 |
| 02.01.2025 | 1,86 | 1,91 | 1,74 | 1,79 | -5,29% | 1.394.180,00 |
| 31.12.2024 | 1,76 | 2,15 | 1,75 | 1,89 | 8,00% | 2.436.175,00 |
| 30.12.2024 | 1,90 | 1,92 | 1,69 | 1,75 | -10,26% | 2.199.964,00 |
| 27.12.2024 | 1,97 | 2,12 | 1,82 | 1,95 | 0,00% | 1.730.087,00 |
| 26.12.2024 | 1,85 | 2,16 | 1,69 | 1,95 | 4,84% | 2.293.901,00 |
| 24.12.2024 | 1,79 | 2,15 | 1,67 | 1,86 | 2,76% | 3.805.065,00 |
| 23.12.2024 | 2,38 | 2,39 | 1,74 | 1,81 | -26,12% | 4.996.732,00 |
| 20.12.2024 | 1,23 | 2,63 | 1,22 | 2,45 | 100,82% | 33.434.829,00 |
| 19.12.2024 | 1,28 | 1,28 | 1,10 | 1,22 | -1,21% | 2.386.951,00 |
| 18.12.2024 | 1,21 | 1,30 | 1,15 | 1,24 | 2,92% | 1.910.504,00 |
| 17.12.2024 | 1,40 | 1,40 | 1,19 | 1,20 | -11,44% | 1.521.118,00 |
| 16.12.2024 | 1,27 | 1,42 | 1,23 | 1,36 | 10,16% | 1.120.792,00 |
| 13.12.2024 | 1,35 | 1,38 | 1,21 | 1,23 | -8,89% | 1.243.747,00 |
| 12.12.2024 | 1,32 | 1,43 | 1,32 | 1,35 | -6,25% | 1.504.396,00 |
| 11.12.2024 | 1,35 | 1,55 | 1,35 | 1,44 | 7,46% | 1.616.501,00 |
| 10.12.2024 | 1,51 | 1,55 | 1,33 | 1,34 | -11,26% | 2.345.312,00 |
| 09.12.2024 | 1,59 | 1,70 | 1,47 | 1,51 | -4,43% | 2.143.096,00 |
| 06.12.2024 | 1,70 | 1,71 | 1,57 | 1,58 | -4,53% | 1.053.765,00 |
| 05.12.2024 | 1,82 | 1,86 | 1,62 | 1,66 | -9,56% | 1.767.913,00 |
| 04.12.2024 | 1,93 | 1,95 | 1,72 | 1,83 | -5,18% | 1.787.611,00 |
| 03.12.2024 | 1,98 | 2,03 | 1,90 | 1,93 | -2,03% | 913.013,00 |
| 02.12.2024 | 2,10 | 2,19 | 1,96 | 1,97 | -3,43% | 1.533.762,00 |
| 29.11.2024 | 2,05 | 2,19 | 2,03 | 2,04 | 2,00% | 635.583,00 |