3,407$
-0,09%
Echtzeit-Aktienkurs TPI Composites Inc.
Bid:
Ask:
Aktienkurse zur TPI Composites Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 3,42 | 3,44 | 3,31 | 3,41 | -0,09% | 321.387,00 |
| 30.10.2024 | 3,37 | 3,57 | 3,31 | 3,41 | 1,04% | 265.322,00 |
| 29.10.2024 | 3,52 | 3,52 | 3,36 | 3,38 | -4,39% | 306.630,00 |
| 28.10.2024 | 3,50 | 3,70 | 3,44 | 3,53 | 2,02% | 397.627,00 |
| 25.10.2024 | 3,47 | 3,61 | 3,38 | 3,46 | 1,76% | 350.307,00 |
| 24.10.2024 | 3,40 | 3,45 | 3,28 | 3,40 | 1,80% | 480.349,00 |
| 23.10.2024 | 3,53 | 3,60 | 3,32 | 3,34 | -7,22% | 687.356,00 |
| 22.10.2024 | 3,88 | 3,95 | 3,57 | 3,60 | -8,16% | 637.872,00 |
| 21.10.2024 | 4,26 | 4,31 | 3,87 | 3,92 | -8,30% | 519.038,00 |
| 18.10.2024 | 4,27 | 4,55 | 4,17 | 4,28 | 1,06% | 492.307,00 |
| 17.10.2024 | 4,63 | 4,65 | 4,18 | 4,23 | -10,00% | 578.688,00 |
| 16.10.2024 | 4,78 | 5,00 | 4,60 | 4,70 | -1,67% | 1.297.462,00 |
| 15.10.2024 | 4,92 | 5,09 | 4,70 | 4,78 | -2,85% | 401.807,00 |
| 14.10.2024 | 4,63 | 5,15 | 4,51 | 4,92 | 6,96% | 618.280,00 |
| 11.10.2024 | 4,23 | 4,68 | 4,23 | 4,60 | 7,48% | 535.945,00 |
| 10.10.2024 | 4,35 | 4,35 | 4,20 | 4,28 | -2,28% | 239.742,00 |
| 09.10.2024 | 4,51 | 4,57 | 4,37 | 4,38 | -3,31% | 219.289,00 |
| 08.10.2024 | 4,42 | 4,53 | 4,29 | 4,53 | 2,26% | 171.738,00 |
| 07.10.2024 | 4,49 | 4,49 | 4,31 | 4,43 | -0,89% | 178.776,00 |
| 04.10.2024 | 4,40 | 4,56 | 4,31 | 4,47 | 3,83% | 254.683,00 |
| 03.10.2024 | 4,39 | 4,41 | 4,24 | 4,31 | -2,60% | 216.526,00 |
| 02.10.2024 | 4,44 | 4,56 | 4,22 | 4,42 | -1,45% | 282.633,00 |
| 01.10.2024 | 4,50 | 4,70 | 4,44 | 4,49 | -1,43% | 414.654,00 |
| 30.09.2024 | 4,56 | 4,60 | 4,39 | 4,55 | 0,44% | 423.279,00 |
| 27.09.2024 | 4,38 | 4,60 | 4,29 | 4,53 | 5,59% | 810.447,00 |
| 26.09.2024 | 4,54 | 4,55 | 4,08 | 4,29 | -3,60% | 555.133,00 |
| 25.09.2024 | 4,56 | 4,59 | 4,43 | 4,45 | -2,31% | 313.716,00 |
| 24.09.2024 | 4,51 | 4,60 | 4,42 | 4,56 | 1,90% | 407.969,00 |
| 23.09.2024 | 4,49 | 4,50 | 4,19 | 4,47 | 0,90% | 417.575,00 |
| 20.09.2024 | 4,54 | 4,65 | 4,32 | 4,43 | -3,28% | 1.005.957,00 |
| 19.09.2024 | 4,55 | 4,60 | 4,24 | 4,58 | 4,81% | 1.085.242,00 |
| 18.09.2024 | 4,38 | 4,64 | 4,29 | 4,37 | 0,00% | 714.203,00 |
| 17.09.2024 | 4,40 | 4,49 | 4,23 | 4,37 | -0,23% | 507.979,00 |
| 16.09.2024 | 4,11 | 4,48 | 4,03 | 4,38 | 7,62% | 763.431,00 |
| 13.09.2024 | 3,77 | 4,15 | 3,77 | 4,07 | 8,24% | 683.772,00 |
| 12.09.2024 | 3,69 | 3,91 | 3,68 | 3,76 | 0,80% | 279.153,00 |
| 11.09.2024 | 3,52 | 3,84 | 3,48 | 3,73 | 7,18% | 447.660,00 |
| 10.09.2024 | 3,46 | 3,51 | 3,35 | 3,48 | 0,00% | 370.690,00 |
| 09.09.2024 | 3,59 | 3,59 | 3,48 | 3,48 | -3,60% | 244.651,00 |
| 06.09.2024 | 3,90 | 3,95 | 3,42 | 3,61 | -7,44% | 578.932,00 |
| 05.09.2024 | 3,94 | 3,98 | 3,78 | 3,90 | -0,26% | 296.559,00 |
| 04.09.2024 | 3,94 | 3,99 | 3,80 | 3,91 | -1,14% | 278.827,00 |
| 03.09.2024 | 4,29 | 4,31 | 3,84 | 3,96 | -8,66% | 475.631,00 |
| 30.08.2024 | 4,29 | 4,34 | 4,23 | 4,33 | 1,88% | 318.516,00 |
| 29.08.2024 | 4,12 | 4,31 | 4,10 | 4,25 | 3,66% | 243.475,00 |
| 28.08.2024 | 4,16 | 4,23 | 4,05 | 4,10 | -2,38% | 200.847,00 |
| 27.08.2024 | 4,12 | 4,30 | 4,05 | 4,20 | 0,00% | 310.891,00 |
| 26.08.2024 | 3,98 | 4,31 | 3,91 | 4,20 | 7,14% | 819.127,00 |
| 23.08.2024 | 3,87 | 4,06 | 3,72 | 3,92 | 3,02% | 469.991,00 |
| 22.08.2024 | 3,94 | 4,00 | 3,69 | 3,81 | -2,93% | 553.581,00 |
| 21.08.2024 | 3,77 | 3,97 | 3,62 | 3,92 | 4,53% | 495.505,00 |
| 20.08.2024 | 3,99 | 4,00 | 3,60 | 3,75 | -6,02% | 576.717,00 |
| 19.08.2024 | 3,96 | 4,07 | 3,82 | 3,99 | 0,50% | 306.032,00 |
| 16.08.2024 | 3,87 | 4,04 | 3,80 | 3,97 | 2,85% | 279.041,00 |
| 15.08.2024 | 3,85 | 3,91 | 3,67 | 3,86 | 3,21% | 363.921,00 |
| 14.08.2024 | 3,94 | 4,00 | 3,60 | 3,74 | -3,86% | 587.591,00 |
| 13.08.2024 | 3,86 | 4,14 | 3,86 | 3,89 | 2,37% | 768.547,00 |
| 12.08.2024 | 3,91 | 4,17 | 3,76 | 3,80 | -3,06% | 1.843.865,00 |
| 09.08.2024 | 3,36 | 4,25 | 3,24 | 3,92 | 13,29% | 1.980.509,00 |
| 08.08.2024 | 3,28 | 3,58 | 3,28 | 3,46 | 5,97% | 1.436.403,00 |
| 07.08.2024 | 3,67 | 3,67 | 3,25 | 3,27 | -7,24% | 563.085,00 |
| 06.08.2024 | 3,75 | 3,75 | 3,34 | 3,52 | -7,61% | 691.771,00 |
| 05.08.2024 | 3,25 | 3,87 | 2,93 | 3,81 | 5,83% | 1.180.495,00 |
| 02.08.2024 | 4,02 | 4,11 | 3,57 | 3,60 | -16,08% | 692.748,00 |
| 01.08.2024 | 4,30 | 4,35 | 4,01 | 4,29 | 0,70% | 596.449,00 |
| 31.07.2024 | 4,27 | 4,63 | 4,19 | 4,26 | 1,19% | 586.916,00 |
| 30.07.2024 | 4,43 | 4,49 | 4,16 | 4,21 | -4,75% | 316.532,00 |
| 29.07.2024 | 4,85 | 4,85 | 4,27 | 4,42 | -7,34% | 580.247,00 |
| 26.07.2024 | 4,66 | 4,82 | 4,54 | 4,77 | 5,07% | 284.060,00 |
| 25.07.2024 | 4,30 | 4,64 | 4,18 | 4,54 | 5,95% | 324.117,00 |
| 24.07.2024 | 4,41 | 4,66 | 4,24 | 4,29 | -3,05% | 414.601,00 |
| 23.07.2024 | 4,52 | 4,73 | 4,21 | 4,42 | -3,49% | 527.689,00 |
| 22.07.2024 | 4,47 | 4,67 | 4,28 | 4,58 | 3,62% | 602.868,00 |
| 19.07.2024 | 4,61 | 4,61 | 4,40 | 4,42 | -4,95% | 371.814,00 |
| 18.07.2024 | 4,75 | 4,96 | 4,61 | 4,65 | -3,23% | 392.709,00 |
| 17.07.2024 | 4,90 | 5,26 | 4,64 | 4,81 | -4,47% | 760.808,00 |
| 16.07.2024 | 4,40 | 5,05 | 4,38 | 5,03 | 17,80% | 1.020.002,00 |
| 15.07.2024 | 4,39 | 4,39 | 4,04 | 4,27 | -5,53% | 670.834,00 |
| 12.07.2024 | 4,10 | 4,59 | 4,10 | 4,52 | 12,72% | 784.555,00 |
| 11.07.2024 | 3,92 | 4,18 | 3,88 | 4,01 | 6,65% | 519.548,00 |
| 10.07.2024 | 4,03 | 4,05 | 3,72 | 3,76 | -6,23% | 485.586,00 |
| 09.07.2024 | 3,84 | 4,03 | 3,76 | 4,01 | 4,43% | 323.023,00 |
| 08.07.2024 | 3,61 | 3,98 | 3,61 | 3,84 | 8,17% | 572.888,00 |
| 05.07.2024 | 3,57 | 3,67 | 3,48 | 3,55 | -1,11% | 344.152,00 |
| 03.07.2024 | 3,57 | 3,64 | 3,46 | 3,59 | 1,13% | 379.492,00 |
| 02.07.2024 | 3,70 | 3,79 | 3,48 | 3,55 | -5,08% | 949.587,00 |
| 01.07.2024 | 3,96 | 4,08 | 3,73 | 3,74 | -6,03% | 632.092,00 |
| 28.06.2024 | 4,33 | 4,41 | 3,88 | 3,98 | -8,29% | 975.469,00 |
| 27.06.2024 | 4,39 | 4,51 | 4,28 | 4,34 | 0,00% | 822.063,00 |
| 26.06.2024 | 4,16 | 4,37 | 4,07 | 4,34 | 1,88% | 814.451,00 |
| 25.06.2024 | 4,21 | 4,38 | 4,12 | 4,26 | 0,00% | 562.078,00 |
| 24.06.2024 | 4,60 | 4,66 | 4,18 | 4,26 | -7,35% | 775.149,00 |
| 21.06.2024 | 4,89 | 5,13 | 4,58 | 4,60 | -5,20% | 823.516,00 |
| 20.06.2024 | 4,99 | 5,00 | 4,48 | 4,85 | -4,34% | 650.478,00 |
| 18.06.2024 | 4,90 | 5,33 | 4,90 | 5,07 | 3,89% | 937.641,00 |
| 17.06.2024 | 4,44 | 4,95 | 4,44 | 4,88 | 9,17% | 651.561,00 |
| 14.06.2024 | 4,49 | 4,54 | 4,35 | 4,47 | -1,32% | 618.018,00 |
| 13.06.2024 | 4,78 | 4,88 | 4,48 | 4,53 | -5,23% | 740.013,00 |
| 12.06.2024 | 4,94 | 5,28 | 4,78 | 4,78 | 0,21% | 946.126,00 |
| 11.06.2024 | 4,55 | 4,95 | 4,33 | 4,77 | 3,25% | 1.051.475,00 |