1,877$
-0,70%
Echtzeit-Aktienkurs TPI Composites Inc.
Bid:
Ask:
Aktienkurse zur TPI Composites Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -0,96% | - |
| 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% | 2.203.359,00 |
| 27.12.2024 | 1,97 | 2,12 | 1,82 | 1,95 | 0,00% | 1.731.023,00 |
| 26.12.2024 | 1,85 | 2,16 | 1,69 | 1,95 | 4,84% | 2.305.741,00 |
| 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 | -24,58% | 5.031.459,00 |
| 20.12.2024 | 1,23 | 2,63 | 1,22 | 2,40 | 96,72% | 34.004.187,00 |
| 19.12.2024 | 1,28 | 1,28 | 1,10 | 1,22 | -1,21% | 2.388.672,00 |
| 18.12.2024 | 1,21 | 1,30 | 1,15 | 1,24 | 2,92% | 1.912.936,00 |
| 17.12.2024 | 1,40 | 1,40 | 1,19 | 1,20 | -11,44% | 1.522.751,00 |
| 16.12.2024 | 1,27 | 1,42 | 1,23 | 1,36 | 10,16% | 1.120.855,00 |
| 13.12.2024 | 1,35 | 1,38 | 1,21 | 1,23 | -8,89% | 1.244.971,00 |
| 12.12.2024 | 1,32 | 1,43 | 1,32 | 1,35 | -6,25% | 1.505.306,00 |
| 11.12.2024 | 1,35 | 1,55 | 1,35 | 1,44 | 7,46% | 1.766.233,00 |
| 10.12.2024 | 1,51 | 1,55 | 1,33 | 1,34 | -11,26% | 2.352.787,00 |
| 09.12.2024 | 1,59 | 1,70 | 1,47 | 1,51 | -4,43% | 2.148.424,00 |
| 06.12.2024 | 1,70 | 1,71 | 1,57 | 1,58 | -4,53% | 1.056.785,00 |
| 05.12.2024 | 1,82 | 1,86 | 1,62 | 1,66 | -9,56% | 1.792.753,00 |
| 04.12.2024 | 1,93 | 1,95 | 1,72 | 1,83 | -5,18% | 1.790.035,00 |
| 03.12.2024 | 1,98 | 2,03 | 1,90 | 1,93 | -2,03% | 920.219,00 |
| 02.12.2024 | 2,10 | 2,19 | 1,96 | 1,97 | -3,43% | 1.534.822,00 |
| 29.11.2024 | 2,05 | 2,19 | 2,03 | 2,04 | 2,00% | 635.681,00 |
| 27.11.2024 | 2,00 | 2,10 | 1,98 | 2,00 | 0,50% | 431.123,00 |
| 26.11.2024 | 2,21 | 2,21 | 1,97 | 1,99 | -7,01% | 969.764,00 |
| 25.11.2024 | 2,11 | 2,23 | 2,08 | 2,14 | 5,94% | 685.507,00 |
| 22.11.2024 | 1,94 | 2,11 | 1,94 | 2,02 | 3,59% | 598.226,00 |
| 21.11.2024 | 1,98 | 2,02 | 1,92 | 1,95 | -2,50% | 605.739,00 |
| 20.11.2024 | 2,02 | 2,04 | 1,93 | 2,00 | -0,99% | 881.875,00 |
| 19.11.2024 | 2,05 | 2,16 | 1,96 | 2,02 | -1,94% | 803.982,00 |
| 18.11.2024 | 2,25 | 2,25 | 2,01 | 2,06 | -5,07% | 1.120.330,00 |
| 15.11.2024 | 2,28 | 2,28 | 2,14 | 2,17 | -8,82% | 1.234.215,00 |
| 14.11.2024 | 2,17 | 2,53 | 2,17 | 2,38 | 11,48% | 1.470.125,00 |
| 13.11.2024 | 2,35 | 2,40 | 2,11 | 2,14 | -5,53% | 857.201,00 |
| 12.11.2024 | 2,54 | 2,55 | 2,13 | 2,26 | -13,08% | 2.137.236,00 |
| 11.11.2024 | 2,84 | 2,84 | 2,56 | 2,60 | -7,64% | 607.595,00 |
| 08.11.2024 | 2,90 | 3,00 | 2,50 | 2,82 | 0,72% | 1.441.155,00 |
| 07.11.2024 | 3,03 | 3,08 | 2,77 | 2,80 | -5,57% | 1.379.927,00 |
| 06.11.2024 | 3,37 | 3,41 | 2,67 | 2,96 | -20,64% | 2.643.006,00 |
| 05.11.2024 | 3,50 | 3,76 | 3,47 | 3,73 | 5,67% | 558.324,00 |
| 04.11.2024 | 3,47 | 3,70 | 3,45 | 3,53 | 2,32% | 311.955,00 |
| 01.11.2024 | 3,41 | 3,51 | 3,36 | 3,45 | 1,32% | 326.776,00 |
| 31.10.2024 | 3,42 | 3,44 | 3,31 | 3,41 | -0,44% | 364.924,00 |
| 30.10.2024 | 3,37 | 3,57 | 3,31 | 3,42 | 1,18% | 291.759,00 |
| 29.10.2024 | 3,52 | 3,52 | 3,36 | 3,38 | -4,25% | 334.749,00 |
| 28.10.2024 | 3,50 | 3,70 | 3,44 | 3,53 | 2,02% | 398.697,00 |
| 25.10.2024 | 3,47 | 3,61 | 3,38 | 3,46 | 1,76% | 350.311,00 |
| 24.10.2024 | 3,40 | 3,45 | 3,28 | 3,40 | 1,80% | 482.382,00 |
| 23.10.2024 | 3,53 | 3,60 | 3,32 | 3,34 | -7,22% | 702.059,00 |
| 22.10.2024 | 3,88 | 3,95 | 3,57 | 3,60 | -8,16% | 638.382,00 |
| 21.10.2024 | 4,26 | 4,31 | 3,87 | 3,92 | -8,30% | 519.100,00 |
| 18.10.2024 | 4,27 | 4,55 | 4,17 | 4,28 | 1,06% | 493.549,00 |
| 17.10.2024 | 4,63 | 4,65 | 4,18 | 4,23 | -10,00% | 578.738,00 |
| 16.10.2024 | 4,78 | 5,00 | 4,60 | 4,70 | -1,67% | 1.483.788,00 |
| 15.10.2024 | 4,92 | 5,09 | 4,70 | 4,78 | -2,85% | 437.781,00 |
| 14.10.2024 | 4,63 | 5,15 | 4,51 | 4,92 | 6,96% | 620.543,00 |
| 11.10.2024 | 4,23 | 4,68 | 4,23 | 4,60 | 7,48% | 535.948,00 |
| 10.10.2024 | 4,35 | 4,35 | 4,20 | 4,28 | -2,28% | 240.688,00 |
| 09.10.2024 | 4,51 | 4,57 | 4,37 | 4,38 | -3,31% | 220.165,00 |
| 08.10.2024 | 4,42 | 4,53 | 4,29 | 4,53 | 2,26% | 188.504,00 |
| 07.10.2024 | 4,49 | 4,49 | 4,31 | 4,43 | -0,89% | 197.141,00 |
| 04.10.2024 | 4,40 | 4,56 | 4,31 | 4,47 | 3,83% | 254.689,00 |
| 03.10.2024 | 4,39 | 4,41 | 4,24 | 4,31 | -2,60% | 268.425,00 |
| 02.10.2024 | 4,44 | 4,56 | 4,22 | 4,42 | -1,45% | 282.645,00 |
| 01.10.2024 | 4,50 | 4,70 | 4,44 | 4,49 | -1,43% | 454.153,00 |
| 30.09.2024 | 4,56 | 4,60 | 4,39 | 4,55 | 0,44% | 423.520,00 |
| 27.09.2024 | 4,38 | 4,60 | 4,29 | 4,53 | 5,59% | 810.676,00 |
| 26.09.2024 | 4,54 | 4,55 | 4,08 | 4,29 | -3,60% | 600.890,00 |
| 25.09.2024 | 4,56 | 4,59 | 4,43 | 4,45 | -2,31% | 314.615,00 |
| 24.09.2024 | 4,51 | 4,60 | 4,42 | 4,56 | 1,90% | 444.762,00 |
| 23.09.2024 | 4,49 | 4,50 | 4,19 | 4,47 | 1,13% | 417.575,00 |
| 20.09.2024 | 4,54 | 4,65 | 4,32 | 4,42 | -3,49% | 1.725.946,00 |
| 19.09.2024 | 4,55 | 4,60 | 4,24 | 4,58 | 4,81% | 1.134.477,00 |
| 18.09.2024 | 4,38 | 4,64 | 4,29 | 4,37 | 0,00% | 714.470,00 |
| 17.09.2024 | 4,40 | 4,49 | 4,23 | 4,37 | -0,23% | 508.239,00 |
| 16.09.2024 | 4,11 | 4,48 | 4,03 | 4,38 | 7,62% | 764.066,00 |
| 13.09.2024 | 3,77 | 4,15 | 3,77 | 4,07 | 8,24% | 684.072,00 |
| 12.09.2024 | 3,69 | 3,91 | 3,68 | 3,76 | 0,80% | 312.183,00 |
| 11.09.2024 | 3,52 | 3,84 | 3,48 | 3,73 | 7,18% | 497.644,00 |
| 10.09.2024 | 3,46 | 3,51 | 3,35 | 3,48 | 0,00% | 371.197,00 |
| 09.09.2024 | 3,59 | 3,59 | 3,48 | 3,48 | -3,60% | 266.691,00 |
| 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 |