0,887$
-1,49%
Echtzeit-Aktienkurs TPI Composites
Bid:
Ask:
Aktienkurse zur TPI Composites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,89 | 0,93 | 0,83 | 0,89 | -1,42% | 589.425,00 |
| 24.04.2025 | 0,80 | 0,91 | 0,80 | 0,90 | 9,77% | 560.257,00 |
| 23.04.2025 | 0,80 | 0,84 | 0,76 | 0,82 | 4,08% | 395.151,00 |
| 22.04.2025 | 0,79 | 0,82 | 0,72 | 0,79 | 5,68% | 363.315,00 |
| 21.04.2025 | 0,70 | 0,76 | 0,65 | 0,75 | 2,80% | 429.880,00 |
| 17.04.2025 | 0,72 | 0,75 | 0,71 | 0,73 | 1,14% | 292.646,00 |
| 16.04.2025 | 0,78 | 0,82 | 0,71 | 0,72 | -9,87% | 268.437,00 |
| 15.04.2025 | 0,85 | 0,90 | 0,78 | 0,80 | -6,04% | 202.805,00 |
| 14.04.2025 | 0,83 | 0,92 | 0,82 | 0,85 | 1,98% | 293.015,00 |
| 11.04.2025 | 0,75 | 0,85 | 0,73 | 0,83 | 9,07% | 284.716,00 |
| 10.04.2025 | 0,82 | 0,83 | 0,74 | 0,76 | -3,79% | 147.536,00 |
| 09.04.2025 | 0,69 | 0,83 | 0,65 | 0,79 | 14,64% | 927.286,00 |
| 08.04.2025 | 0,69 | 0,72 | 0,68 | 0,69 | 0,77% | 422.955,00 |
| 07.04.2025 | 0,68 | 0,75 | 0,64 | 0,68 | -4,90% | 1.020.516,00 |
| 04.04.2025 | 0,76 | 0,78 | 0,71 | 0,72 | -7,26% | 443.633,00 |
| 03.04.2025 | 0,78 | 0,85 | 0,78 | 0,78 | -10,68% | 468.625,00 |
| 02.04.2025 | 0,80 | 0,87 | 0,77 | 0,87 | 9,37% | 669.814,00 |
| 01.04.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -3,09% | 304.113,00 |
| 31.03.2025 | 0,77 | 0,84 | 0,73 | 0,82 | 4,86% | 557.955,00 |
| 28.03.2025 | 0,86 | 0,87 | 0,77 | 0,78 | -8,14% | 1.563.525,00 |
| 27.03.2025 | 0,83 | 0,87 | 0,81 | 0,85 | -0,08% | 547.247,00 |
| 26.03.2025 | 0,95 | 0,97 | 0,85 | 0,85 | -13,69% | 746.954,00 |
| 25.03.2025 | 0,88 | 1,00 | 0,82 | 0,99 | 14,04% | 1.538.531,00 |
| 24.03.2025 | 0,85 | 0,90 | 0,82 | 0,87 | 3,66% | 677.275,00 |
| 21.03.2025 | 0,88 | 0,89 | 0,79 | 0,84 | -5,83% | 2.320.687,00 |
| 20.03.2025 | 1,01 | 1,03 | 0,88 | 0,89 | -12,64% | 1.260.937,00 |
| 19.03.2025 | 1,03 | 1,06 | 1,00 | 1,02 | -2,40% | 396.604,00 |
| 18.03.2025 | 1,11 | 1,13 | 1,03 | 1,04 | -13,33% | 594.269,00 |
| 17.03.2025 | 1,07 | 1,23 | 1,07 | 1,20 | 12,15% | 773.997,00 |
| 14.03.2025 | 0,98 | 1,10 | 0,98 | 1,07 | 10,28% | 841.422,00 |
| 13.03.2025 | 1,01 | 1,07 | 0,96 | 0,97 | -1,49% | 1.002.026,00 |
| 12.03.2025 | 1,03 | 1,04 | 0,98 | 0,99 | -4,37% | 382.032,00 |
| 11.03.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,98% | 452.304,00 |
| 10.03.2025 | 1,01 | 1,10 | 1,00 | 1,02 | -0,97% | 934.094,00 |
| 07.03.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -4,63% | 786.057,00 |
| 06.03.2025 | 1,05 | 1,10 | 1,05 | 1,08 | -0,46% | 471.644,00 |
| 05.03.2025 | 1,17 | 1,17 | 1,05 | 1,09 | -7,66% | 746.563,00 |
| 04.03.2025 | 1,00 | 1,21 | 1,00 | 1,18 | 19,90% | 1.361.331,00 |
| 03.03.2025 | 1,13 | 1,15 | 0,98 | 0,98 | -13,27% | 1.030.937,00 |
| 28.02.2025 | 1,07 | 1,26 | 1,06 | 1,13 | 9,71% | 1.952.979,00 |
| 27.02.2025 | 1,12 | 1,15 | 1,01 | 1,03 | -9,25% | 1.334.457,00 |
| 26.02.2025 | 1,24 | 1,28 | 1,13 | 1,14 | -6,58% | 1.293.424,00 |
| 25.02.2025 | 1,32 | 1,32 | 1,18 | 1,22 | -7,95% | 1.096.868,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,31 | 1,32 | -9,28% | 1.050.553,00 |
| 21.02.2025 | 1,38 | 1,82 | 1,38 | 1,46 | -0,34% | 3.147.501,00 |
| 20.02.2025 | 1,45 | 1,47 | 1,37 | 1,46 | 2,82% | 877.527,00 |
| 19.02.2025 | 1,36 | 1,51 | 1,33 | 1,42 | 4,41% | 1.000.594,00 |
| 18.02.2025 | 1,38 | 1,44 | 1,30 | 1,36 | 1,99% | 879.517,00 |
| 17.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,02% | - |
| 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% | 728.466,00 |
| 12.02.2025 | 1,30 | 1,31 | 1,22 | 1,23 | -6,82% | 750.793,00 |
| 11.02.2025 | 1,36 | 1,40 | 1,32 | 1,32 | -3,65% | 399.274,00 |
| 10.02.2025 | 1,42 | 1,45 | 1,36 | 1,37 | -0,72% | 400.443,00 |
| 07.02.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -8,61% | 363.247,00 |
| 06.02.2025 | 1,47 | 1,56 | 1,47 | 1,51 | 3,42% | 503.984,00 |
| 05.02.2025 | 1,43 | 1,47 | 1,37 | 1,46 | 2,82% | 619.641,00 |
| 04.02.2025 | 1,55 | 1,55 | 1,39 | 1,42 | -6,58% | 975.031,00 |
| 03.02.2025 | 1,60 | 1,62 | 1,51 | 1,52 | -6,75% | 734.709,00 |
| 31.01.2025 | 1,63 | 1,77 | 1,60 | 1,63 | 0,00% | 1.385.907,00 |
| 30.01.2025 | 1,62 | 1,71 | 1,58 | 1,63 | 4,49% | 579.281,00 |
| 29.01.2025 | 1,68 | 1,69 | 1,53 | 1,56 | -6,02% | 588.425,00 |
| 28.01.2025 | 1,76 | 1,81 | 1,62 | 1,66 | -5,14% | 1.437.372,00 |
| 27.01.2025 | 1,67 | 1,78 | 1,55 | 1,75 | 4,17% | 1.062.279,00 |
| 24.01.2025 | 1,53 | 1,70 | 1,49 | 1,68 | 11,26% | 958.951,00 |
| 23.01.2025 | 1,53 | 1,64 | 1,49 | 1,51 | -3,82% | 806.512,00 |
| 22.01.2025 | 1,44 | 1,58 | 1,33 | 1,57 | 7,53% | 1.661.671,00 |
| 21.01.2025 | 1,50 | 1,52 | 1,33 | 1,46 | -6,41% | 658.083,00 |
| 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% | 520.571,00 |
| 15.01.2025 | 1,55 | 1,56 | 1,43 | 1,47 | 0,00% | 686.325,00 |
| 14.01.2025 | 1,47 | 1,55 | 1,40 | 1,47 | 2,08% | 783.667,00 |
| 13.01.2025 | 1,55 | 1,55 | 1,39 | 1,44 | -7,99% | 658.113,00 |
| 10.01.2025 | 1,57 | 1,59 | 1,42 | 1,57 | -4,57% | 948.014,00 |
| 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% | 1.997.807,00 |
| 06.01.2025 | 1,93 | 2,08 | 1,84 | 1,87 | -2,60% | 1.325.157,00 |
| 03.01.2025 | 1,83 | 2,05 | 1,80 | 1,92 | 7,26% | 2.199.568,00 |
| 02.01.2025 | 1,86 | 1,91 | 1,74 | 1,79 | -5,29% | 1.396.944,00 |
| 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% | 2.203.359,00 |
| 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 |