1,450$
-0,68%
Echtzeit-Aktienkurs TPI Composites Inc.
Bid:
Ask:
Aktienkurse zur TPI Composites Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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% | 363.247,00 |
| 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% | 1.385.907,00 |
| 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% | 958.951,00 |
| 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% | 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% | 1.994.722,00 |
| 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% | 2.199.568,00 |
| 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% | 1.731.023,00 |
| 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 | -24,58% | 4.996.732,00 |
| 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% | 2.386.951,00 |
| 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% | 1.522.751,00 |
| 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% | 1.244.971,00 |
| 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% | 1.056.785,00 |
| 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% | 635.681,00 |
| 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% | 966.600,00 |
| 25.11.2024 | 2,11 | 2,23 | 2,08 | 2,14 | 5,94% | 680.526,00 |
| 22.11.2024 | 1,94 | 2,11 | 1,94 | 2,02 | 4,12% | 598.226,00 |
| 21.11.2024 | 2,01 | 2,01 | 1,92 | 1,94 | -3,00% | 176.663,00 |
| 20.11.2024 | 2,02 | 2,04 | 1,93 | 2,00 | -0,99% | 881.760,00 |
| 19.11.2024 | 2,05 | 2,16 | 1,96 | 2,02 | -1,94% | 802.171,00 |
| 18.11.2024 | 2,25 | 2,25 | 2,01 | 2,06 | -5,07% | 1.115.518,00 |
| 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% | 1.468.086,00 |
| 13.11.2024 | 2,35 | 2,40 | 2,11 | 2,14 | -5,53% | 857.123,00 |
| 12.11.2024 | 2,54 | 2,55 | 2,13 | 2,26 | -13,08% | 2.132.768,00 |
| 11.11.2024 | 2,84 | 2,84 | 2,56 | 2,60 | -7,64% | 606.546,00 |
| 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% | 1.371.034,00 |
| 06.11.2024 | 3,37 | 3,41 | 2,67 | 2,96 | -20,64% | 2.484.992,00 |
| 05.11.2024 | 3,50 | 3,76 | 3,47 | 3,73 | 5,67% | 558.254,00 |
| 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 | 1,26% | 326.776,00 |
| 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% | 350.311,00 |
| 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% | 493.549,00 |
| 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% | 437.781,00 |
| 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% | 535.948,00 |
| 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% | 254.689,00 |
| 03.10.2024 | 4,39 | 4,41 | 4,24 | 4,31 | -2,60% | 215.971,00 |
| 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% | 810.676,00 |