3,812€
8,05%
Echtzeit-Aktienkurs TPI Composites
Bid:
Ask:
Aktienkurse zur TPI Composites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 3,53 | 4,04 | 3,53 | 3,75 | 6,24% | - |
| 13.05.2024 | 3,37 | 3,62 | 3,37 | 3,53 | 4,22% | - |
| 10.05.2024 | 3,53 | 3,53 | 3,33 | 3,39 | -2,62% | - |
| 09.05.2024 | 3,51 | 3,53 | 3,38 | 3,48 | -1,36% | - |
| 08.05.2024 | 3,68 | 3,68 | 3,52 | 3,52 | -4,91% | - |
| 07.05.2024 | 3,64 | 3,72 | 3,46 | 3,71 | 1,90% | - |
| 06.05.2024 | 3,41 | 3,74 | 3,37 | 3,64 | 5,63% | - |
| 03.05.2024 | 3,19 | 3,54 | 3,19 | 3,44 | 3,27% | - |
| 02.05.2024 | 3,05 | 3,33 | 3,03 | 3,33 | 14,57% | - |
| 30.04.2024 | 2,73 | 2,91 | 2,62 | 2,91 | 6,91% | - |
| 29.04.2024 | 2,55 | 2,85 | 2,55 | 2,72 | 5,50% | - |
| 26.04.2024 | 2,19 | 2,58 | 2,19 | 2,58 | 17,86% | - |
| 25.04.2024 | 2,26 | 2,26 | 2,11 | 2,19 | -4,24% | - |
| 24.04.2024 | 2,38 | 2,44 | 2,29 | 2,29 | -3,46% | - |
| 23.04.2024 | 2,36 | 2,42 | 2,31 | 2,37 | -0,13% | - |
| 22.04.2024 | 2,47 | 2,47 | 2,33 | 2,37 | -4,09% | - |
| 19.04.2024 | 2,47 | 2,50 | 2,39 | 2,47 | -0,44% | - |
| 18.04.2024 | 2,52 | 2,63 | 2,47 | 2,48 | -1,23% | - |
| 17.04.2024 | 2,49 | 2,60 | 2,49 | 2,51 | 0,64% | - |
| 16.04.2024 | 2,45 | 2,50 | 2,37 | 2,50 | 1,96% | - |
| 15.04.2024 | 2,41 | 2,45 | 2,36 | 2,45 | 1,66% | - |
| 12.04.2024 | 2,38 | 2,52 | 2,38 | 2,41 | 1,60% | - |
| 11.04.2024 | 2,38 | 2,38 | 2,29 | 2,37 | 0,51% | - |
| 10.04.2024 | 2,51 | 2,51 | 2,36 | 2,36 | -6,20% | - |
| 09.04.2024 | 2,55 | 2,56 | 2,47 | 2,52 | -1,41% | - |
| 08.04.2024 | 2,52 | 2,55 | 2,47 | 2,55 | 1,27% | - |
| 05.04.2024 | 2,55 | 2,55 | 2,47 | 2,52 | -1,41% | - |
| 04.04.2024 | 2,56 | 2,70 | 2,55 | 2,56 | -0,04% | - |
| 03.04.2024 | 2,48 | 2,56 | 2,44 | 2,56 | 1,91% | - |
| 02.04.2024 | 2,60 | 2,60 | 2,48 | 2,51 | -5,32% | - |
| 28.03.2024 | 2,58 | 2,75 | 2,58 | 2,65 | 5,83% | - |
| 27.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,67% | - |
| 26.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 25.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,77% | - |
| 22.03.2024 | 2,66 | 2,66 | 2,48 | 2,48 | -5,84% | 50,00 |
| 21.03.2024 | 2,74 | 2,74 | 2,62 | 2,64 | 7,02% | 710,00 |
| 20.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,49% | - |
| 19.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 18.03.2024 | 2,47 | 2,47 | 2,44 | 2,44 | 0,08% | - |
| 15.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,65% | - |
| 14.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,99% | - |
| 13.03.2024 | 2,81 | 2,81 | 2,53 | 2,53 | -9,28% | - |
| 12.03.2024 | 2,91 | 2,91 | 2,79 | 2,79 | -10,28% | - |
| 11.03.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 0,48% | - |
| 08.03.2024 | 2,77 | 3,10 | 2,77 | 3,10 | 22,95% | - |
| 07.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,08% | - |
| 06.03.2024 | 2,66 | 2,66 | 2,52 | 2,52 | -5,87% | - |
| 05.03.2024 | 2,76 | 2,76 | 2,67 | 2,67 | -3,26% | - |
| 04.03.2024 | 2,55 | 2,76 | 2,55 | 2,76 | 6,06% | - |
| 01.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,24% | - |
| 29.02.2024 | 2,68 | 2,68 | 2,45 | 2,57 | -6,60% | 400,00 |
| 28.02.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -4,17% | - |
| 27.02.2024 | 2,80 | 2,88 | 2,80 | 2,88 | 0,00% | 444,00 |
| 26.02.2024 | 2,75 | 2,88 | 2,75 | 2,88 | 10,66% | 200,00 |
| 23.02.2024 | 2,31 | 2,60 | 2,31 | 2,60 | 13,64% | 800,00 |
| 22.02.2024 | 2,41 | 2,41 | 2,29 | 2,29 | -10,00% | 300,00 |
| 21.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,91% | - |
| 20.02.2024 | 2,67 | 2,67 | 2,52 | 2,52 | -6,95% | - |
| 19.02.2024 | 2,70 | 2,71 | 2,70 | 2,71 | -0,22% | 200,00 |
| 16.02.2024 | 2,95 | 2,95 | 2,71 | 2,71 | -7,31% | - |
| 15.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 6,87% | - |
| 14.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -8,98% | - |
| 13.02.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 15,69% | - |
| 12.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,81% | - |
| 09.02.2024 | 2,53 | 2,58 | 2,53 | 2,58 | 2,83% | - |
| 08.02.2024 | 2,39 | 2,54 | 2,39 | 2,51 | 3,38% | - |
| 07.02.2024 | 2,38 | 2,43 | 2,38 | 2,43 | 10,83% | - |
| 06.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -11,73% | - |
| 05.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,68% | - |
| 02.02.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -1,34% | - |
| 01.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -7,15% | - |
| 31.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 30.01.2024 | 2,82 | 2,82 | 2,70 | 2,70 | 0,45% | 200,00 |
| 29.01.2024 | 2,55 | 2,68 | 2,51 | 2,68 | 7,06% | 200,00 |
| 26.01.2024 | 2,55 | 2,62 | 2,49 | 2,51 | -1,53% | - |
| 25.01.2024 | 2,44 | 2,55 | 2,44 | 2,55 | 2,58% | - |
| 24.01.2024 | 2,72 | 2,72 | 2,48 | 2,48 | -9,25% | - |
| 23.01.2024 | 2,62 | 2,77 | 2,62 | 2,74 | 3,40% | - |
| 22.01.2024 | 2,39 | 2,66 | 2,39 | 2,65 | 11,13% | - |
| 19.01.2024 | 2,43 | 2,43 | 2,24 | 2,38 | -2,46% | - |
| 18.01.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 4,77% | - |
| 17.01.2024 | 2,51 | 2,51 | 2,33 | 2,33 | -7,94% | - |
| 16.01.2024 | 2,77 | 2,77 | 2,53 | 2,53 | -8,57% | - |
| 15.01.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -3,32% | - |
| 12.01.2024 | 2,92 | 3,04 | 2,75 | 2,86 | -0,49% | - |
| 11.01.2024 | 3,13 | 3,13 | 2,88 | 2,88 | -7,94% | - |
| 10.01.2024 | 3,19 | 3,19 | 3,12 | 3,12 | -2,34% | - |
| 09.01.2024 | 2,96 | 3,30 | 2,96 | 3,20 | 8,99% | - |
| 08.01.2024 | 3,13 | 3,13 | 2,94 | 2,94 | -7,33% | - |
| 05.01.2024 | 3,20 | 3,50 | 3,17 | 3,17 | -0,81% | 300,00 |
| 04.01.2024 | 3,50 | 3,70 | 3,19 | 3,19 | -7,66% | 4.297,00 |
| 03.01.2024 | 3,72 | 3,72 | 3,46 | 3,46 | -7,56% | - |
| 02.01.2024 | 3,76 | 4,05 | 3,74 | 3,74 | -3,86% | - |
| 29.12.2023 | 3,89 | 3,89 | 3,89 | 3,89 | -0,87% | - |
| 28.12.2023 | 4,23 | 4,27 | 3,93 | 3,93 | -4,10% | 400,00 |
| 27.12.2023 | 3,74 | 4,39 | 3,74 | 4,09 | 11,71% | - |
| 22.12.2023 | 3,00 | 3,79 | 3,00 | 3,66 | 21,97% | 400,00 |
| 21.12.2023 | 2,88 | 3,05 | 2,88 | 3,00 | 4,45% | - |
| 20.12.2023 | 3,30 | 3,30 | 2,88 | 2,88 | -13,40% | - |
| 19.12.2023 | 2,79 | 3,32 | 2,79 | 3,32 | 18,65% | - |