3,615$
-7,31%
Echtzeit-Aktienkurs TPI Composites
Bid:
Ask:
Aktienkurse zur TPI Composites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 3,90 | 3,95 | 3,42 | 3,61 | -7,44% | 608.084,00 |
| 05.09.2024 | 3,94 | 3,98 | 3,78 | 3,90 | -0,26% | 324.264,00 |
| 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% | 757.362,00 |
| 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% | 244.475,00 |
| 28.08.2024 | 4,16 | 4,23 | 4,05 | 4,10 | -2,38% | 201.837,00 |
| 27.08.2024 | 4,12 | 4,30 | 4,05 | 4,20 | 0,00% | 311.001,00 |
| 26.08.2024 | 3,98 | 4,31 | 3,91 | 4,20 | 7,14% | 852.434,00 |
| 23.08.2024 | 3,87 | 4,06 | 3,72 | 3,92 | 3,02% | 489.229,00 |
| 22.08.2024 | 3,94 | 4,00 | 3,69 | 3,81 | -2,93% | 593.087,00 |
| 21.08.2024 | 3,77 | 3,97 | 3,62 | 3,92 | 4,53% | 515.857,00 |
| 20.08.2024 | 3,99 | 4,00 | 3,60 | 3,75 | -6,02% | 600.476,00 |
| 19.08.2024 | 3,96 | 4,07 | 3,82 | 3,99 | 0,50% | 317.383,00 |
| 16.08.2024 | 3,87 | 4,04 | 3,80 | 3,97 | 2,85% | 292.179,00 |
| 15.08.2024 | 3,85 | 3,91 | 3,67 | 3,86 | 3,21% | 381.816,00 |
| 14.08.2024 | 3,94 | 4,00 | 3,60 | 3,74 | -3,86% | 614.520,00 |
| 13.08.2024 | 3,86 | 4,14 | 3,86 | 3,89 | 2,37% | 801.724,00 |
| 12.08.2024 | 3,91 | 4,17 | 3,76 | 3,80 | -3,06% | 1.918.224,00 |
| 09.08.2024 | 3,36 | 4,25 | 3,24 | 3,92 | 13,29% | 2.054.328,00 |
| 08.08.2024 | 3,28 | 3,58 | 3,28 | 3,46 | 5,97% | 1.525.183,00 |
| 07.08.2024 | 3,67 | 3,67 | 3,25 | 3,27 | -7,24% | 595.817,00 |
| 06.08.2024 | 3,75 | 3,75 | 3,34 | 3,52 | -7,61% | 733.433,00 |
| 05.08.2024 | 3,25 | 3,87 | 2,93 | 3,81 | 6,13% | 1.301.770,00 |
| 02.08.2024 | 4,02 | 4,11 | 3,57 | 3,59 | -16,32% | 745.804,00 |
| 01.08.2024 | 4,30 | 4,35 | 4,01 | 4,29 | 0,70% | 665.525,00 |
| 31.07.2024 | 4,27 | 4,63 | 4,19 | 4,26 | 1,19% | 590.310,00 |
| 30.07.2024 | 4,43 | 4,49 | 4,16 | 4,21 | -4,75% | 339.717,00 |
| 29.07.2024 | 4,85 | 4,85 | 4,27 | 4,42 | -7,53% | 580.455,00 |
| 26.07.2024 | 4,66 | 4,82 | 4,54 | 4,78 | 5,52% | 323.913,00 |
| 25.07.2024 | 4,30 | 4,64 | 4,18 | 4,53 | 5,72% | 377.323,00 |
| 24.07.2024 | 4,41 | 4,66 | 4,24 | 4,29 | -3,05% | 461.346,00 |
| 23.07.2024 | 4,52 | 4,73 | 4,21 | 4,42 | -3,49% | 527.785,00 |
| 22.07.2024 | 4,47 | 4,67 | 4,28 | 4,58 | 3,62% | 605.903,00 |
| 19.07.2024 | 4,61 | 4,61 | 4,40 | 4,42 | -4,95% | 371.815,00 |
| 18.07.2024 | 4,75 | 4,96 | 4,61 | 4,65 | -3,23% | 392.733,00 |
| 17.07.2024 | 4,90 | 5,26 | 4,64 | 4,81 | -4,47% | 808.343,00 |
| 16.07.2024 | 4,40 | 5,05 | 4,38 | 5,03 | 17,80% | 1.022.537,00 |
| 15.07.2024 | 4,39 | 4,39 | 4,04 | 4,27 | -5,74% | 736.468,00 |
| 12.07.2024 | 4,10 | 4,59 | 4,10 | 4,53 | 12,97% | 837.524,00 |
| 11.07.2024 | 3,92 | 4,18 | 3,88 | 4,01 | 6,65% | 555.401,00 |
| 10.07.2024 | 4,03 | 4,05 | 3,72 | 3,76 | -6,23% | 486.532,00 |
| 09.07.2024 | 3,84 | 4,03 | 3,76 | 4,01 | 4,43% | 323.289,00 |
| 08.07.2024 | 3,61 | 3,98 | 3,61 | 3,84 | 8,17% | 572.938,00 |
| 05.07.2024 | 3,57 | 3,67 | 3,48 | 3,55 | -1,11% | 344.326,00 |
| 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% | 949.683,00 |
| 01.07.2024 | 3,96 | 4,08 | 3,73 | 3,74 | -6,27% | 634.380,00 |
| 28.06.2024 | 4,33 | 4,41 | 3,88 | 3,99 | -8,06% | 2.613.080,00 |
| 27.06.2024 | 4,39 | 4,51 | 4,28 | 4,34 | 0,00% | 822.081,00 |
| 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% | 587.130,00 |
| 24.06.2024 | 4,60 | 4,66 | 4,18 | 4,26 | -7,29% | 810.418,00 |
| 21.06.2024 | 4,89 | 5,13 | 4,58 | 4,60 | -5,26% | 1.389.488,00 |
| 20.06.2024 | 4,99 | 5,00 | 4,48 | 4,85 | -4,34% | 689.523,00 |
| 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% | 658.693,00 |
| 14.06.2024 | 4,49 | 4,54 | 4,35 | 4,47 | -1,32% | 618.205,00 |
| 13.06.2024 | 4,78 | 4,88 | 4,48 | 4,53 | -5,23% | 740.274,00 |
| 12.06.2024 | 4,94 | 5,28 | 4,78 | 4,78 | 0,21% | 986.182,00 |
| 11.06.2024 | 4,55 | 4,95 | 4,33 | 4,77 | 3,25% | 1.058.247,00 |
| 10.06.2024 | 4,67 | 4,84 | 4,59 | 4,62 | -2,94% | 874.544,00 |
| 07.06.2024 | 5,01 | 5,20 | 4,72 | 4,76 | -8,46% | 824.431,00 |
| 06.06.2024 | 5,64 | 5,64 | 5,02 | 5,20 | -8,93% | 1.224.746,00 |
| 05.06.2024 | 5,45 | 5,75 | 5,19 | 5,71 | 6,04% | 1.305.209,00 |
| 04.06.2024 | 5,15 | 5,44 | 4,70 | 5,39 | 4,66% | 1.241.753,00 |
| 03.06.2024 | 5,60 | 5,66 | 5,10 | 5,15 | -6,11% | 1.231.113,00 |
| 31.05.2024 | 4,95 | 5,66 | 4,88 | 5,48 | 12,07% | 2.705.603,00 |
| 30.05.2024 | 5,00 | 5,14 | 4,77 | 4,89 | -1,21% | 1.172.311,00 |
| 29.05.2024 | 4,75 | 5,02 | 4,70 | 4,95 | 2,48% | 870.915,00 |
| 28.05.2024 | 4,90 | 5,05 | 4,76 | 4,83 | 1,90% | 862.665,00 |
| 24.05.2024 | 4,26 | 4,80 | 4,26 | 4,74 | 12,06% | 1.048.721,00 |
| 23.05.2024 | 4,52 | 4,52 | 4,20 | 4,23 | -5,58% | 508.037,00 |
| 22.05.2024 | 4,10 | 4,57 | 4,08 | 4,48 | 8,74% | 956.857,00 |
| 21.05.2024 | 3,94 | 4,26 | 3,94 | 4,12 | 4,30% | 564.328,00 |
| 20.05.2024 | 3,91 | 4,15 | 3,87 | 3,95 | 0,00% | 561.977,00 |
| 17.05.2024 | 4,35 | 4,35 | 3,93 | 3,95 | -9,20% | 785.919,00 |
| 16.05.2024 | 4,27 | 4,40 | 4,12 | 4,35 | 2,59% | 656.320,00 |
| 15.05.2024 | 4,25 | 4,36 | 4,10 | 4,24 | 2,66% | 693.291,00 |
| 14.05.2024 | 4,04 | 4,44 | 4,01 | 4,13 | 6,44% | 1.561.434,00 |
| 13.05.2024 | 3,66 | 4,09 | 3,66 | 3,88 | 4,86% | 775.373,00 |
| 10.05.2024 | 3,89 | 3,98 | 3,64 | 3,70 | -4,27% | 784.165,00 |
| 09.05.2024 | 3,83 | 3,87 | 3,66 | 3,87 | 0,52% | 675.444,00 |
| 08.05.2024 | 3,88 | 4,08 | 3,81 | 3,85 | -4,47% | 923.582,00 |
| 07.05.2024 | 4,02 | 4,09 | 3,76 | 4,03 | 0,88% | 982.861,00 |
| 06.05.2024 | 3,79 | 4,14 | 3,64 | 3,99 | 6,68% | 1.546.004,00 |
| 03.05.2024 | 3,70 | 4,09 | 3,67 | 3,74 | 2,75% | 2.088.873,00 |
| 02.05.2024 | 3,41 | 3,72 | 3,27 | 3,64 | 9,31% | 1.829.272,00 |
| 01.05.2024 | 3,20 | 3,60 | 3,17 | 3,33 | 4,72% | 1.709.608,00 |
| 30.04.2024 | 2,94 | 3,28 | 2,84 | 3,18 | 6,71% | 1.208.829,00 |
| 29.04.2024 | 2,75 | 3,19 | 2,73 | 2,98 | 7,19% | 1.840.625,00 |
| 26.04.2024 | 2,43 | 2,83 | 2,36 | 2,78 | 16,32% | 1.704.586,00 |
| 25.04.2024 | 2,48 | 2,48 | 2,28 | 2,39 | -3,24% | 1.175.905,00 |
| 24.04.2024 | 2,58 | 2,70 | 2,43 | 2,47 | -4,45% | 1.482.704,00 |
| 23.04.2024 | 2,53 | 2,74 | 2,51 | 2,59 | 0,98% | 1.115.614,00 |
| 22.04.2024 | 2,68 | 2,72 | 2,51 | 2,56 | -4,48% | 1.012.821,00 |
| 19.04.2024 | 2,67 | 2,72 | 2,58 | 2,68 | -0,37% | 895.340,00 |
| 18.04.2024 | 2,77 | 2,89 | 2,66 | 2,69 | -2,00% | 1.031.082,00 |
| 17.04.2024 | 2,76 | 2,84 | 2,67 | 2,75 | 1,67% | 742.221,00 |
| 16.04.2024 | 2,60 | 2,74 | 2,54 | 2,70 | 1,50% | 1.083.446,00 |