2,719$
13,78%
Echtzeit-Aktienkurs TPI Composites Inc.
Bid:
Ask:
Aktienkurse zur TPI Composites Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,42 | 2,74 | 2,38 | 2,71 | 13,48% | - |
| 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 |
| 15.04.2024 | 2,61 | 2,66 | 2,54 | 2,66 | 1,92% | 1.076.901,00 |
| 12.04.2024 | 2,56 | 2,78 | 2,56 | 2,61 | 0,38% | 1.121.670,00 |
| 11.04.2024 | 2,58 | 2,65 | 2,46 | 2,60 | 0,58% | 816.420,00 |
| 10.04.2024 | 2,70 | 2,70 | 2,56 | 2,59 | -7,35% | 896.033,00 |
| 09.04.2024 | 2,90 | 2,92 | 2,71 | 2,79 | -1,06% | 939.501,00 |
| 08.04.2024 | 2,83 | 2,86 | 2,71 | 2,82 | 1,08% | 658.610,00 |
| 05.04.2024 | 2,77 | 2,83 | 2,67 | 2,79 | -0,71% | 1.027.094,00 |
| 04.04.2024 | 2,88 | 3,00 | 2,78 | 2,81 | -0,53% | 782.486,00 |
| 03.04.2024 | 2,70 | 2,84 | 2,66 | 2,83 | 3,10% | 896.309,00 |
| 02.04.2024 | 2,78 | 2,78 | 2,69 | 2,74 | -3,86% | 667.691,00 |
| 01.04.2024 | 2,94 | 2,99 | 2,80 | 2,85 | -2,06% | 437.366,00 |
| 28.03.2024 | 2,86 | 3,07 | 2,85 | 2,91 | 2,46% | 969.978,00 |
| 27.03.2024 | 2,77 | 2,86 | 2,68 | 2,84 | 5,19% | 980.145,00 |
| 26.03.2024 | 2,74 | 3,03 | 2,68 | 2,70 | -0,37% | 1.151.459,00 |
| 25.03.2024 | 2,71 | 2,85 | 2,67 | 2,71 | 0,00% | 762.546,00 |
| 22.03.2024 | 2,86 | 2,89 | 2,71 | 2,71 | -5,90% | 570.479,00 |
| 21.03.2024 | 2,94 | 3,06 | 2,86 | 2,88 | -1,03% | 789.021,00 |
| 20.03.2024 | 2,70 | 2,94 | 2,67 | 2,91 | 7,78% | 1.014.958,00 |
| 19.03.2024 | 2,66 | 2,74 | 2,62 | 2,70 | 1,12% | 625.441,00 |
| 18.03.2024 | 2,67 | 2,77 | 2,60 | 2,67 | -0,37% | 757.094,00 |
| 15.03.2024 | 2,67 | 2,87 | 2,60 | 2,68 | 0,75% | 2.937.332,00 |
| 14.03.2024 | 2,88 | 2,92 | 2,65 | 2,66 | -5,00% | 1.496.277,00 |
| 13.03.2024 | 3,06 | 3,16 | 2,77 | 2,80 | -9,09% | 979.934,00 |
| 12.03.2024 | 3,14 | 3,18 | 3,00 | 3,08 | -2,22% | 651.105,00 |
| 11.03.2024 | 3,38 | 3,64 | 3,10 | 3,15 | -7,89% | 1.024.523,00 |
| 08.03.2024 | 3,12 | 3,45 | 3,12 | 3,42 | 12,87% | 1.649.686,00 |
| 07.03.2024 | 2,80 | 3,15 | 2,75 | 3,03 | 8,80% | 1.138.440,00 |
| 06.03.2024 | 2,93 | 2,98 | 2,74 | 2,79 | -3,30% | 871.683,00 |
| 05.03.2024 | 2,95 | 3,08 | 2,86 | 2,88 | -5,26% | 690.773,00 |
| 04.03.2024 | 2,82 | 3,09 | 2,66 | 3,04 | 9,35% | 1.125.310,00 |
| 01.03.2024 | 2,77 | 3,01 | 2,75 | 2,78 | -1,07% | 1.154.732,00 |
| 29.02.2024 | 2,97 | 2,98 | 2,58 | 2,81 | -2,67% | 2.301.128,00 |
| 28.02.2024 | 3,05 | 3,05 | 2,87 | 2,89 | -7,17% | 650.073,00 |
| 27.02.2024 | 3,08 | 3,20 | 2,93 | 3,11 | 1,97% | 1.029.037,00 |
| 26.02.2024 | 3,01 | 3,25 | 2,97 | 3,05 | 2,01% | 1.170.321,00 |
| 23.02.2024 | 2,56 | 3,14 | 2,52 | 2,99 | 19,60% | 3.034.164,00 |
| 22.02.2024 | 2,63 | 2,63 | 2,39 | 2,50 | -3,47% | 1.605.045,00 |
| 21.02.2024 | 2,73 | 2,74 | 2,54 | 2,59 | -5,82% | 645.612,00 |
| 20.02.2024 | 2,95 | 2,95 | 2,73 | 2,75 | -6,46% | 875.271,00 |
| 16.02.2024 | 3,05 | 3,14 | 2,93 | 2,94 | -7,84% | 788.854,00 |
| 15.02.2024 | 3,19 | 3,26 | 2,98 | 3,19 | 2,57% | 1.030.843,00 |
| 14.02.2024 | 3,01 | 3,14 | 2,96 | 3,11 | 6,51% | 506.463,00 |
| 13.02.2024 | 2,97 | 3,09 | 2,90 | 2,92 | -10,15% | 989.143,00 |
| 12.02.2024 | 2,85 | 3,33 | 2,83 | 3,25 | 15,66% | 1.786.651,00 |
| 09.02.2024 | 2,75 | 2,83 | 2,70 | 2,81 | 2,55% | 500.314,00 |
| 08.02.2024 | 2,58 | 2,80 | 2,55 | 2,74 | 5,79% | 688.958,00 |
| 07.02.2024 | 2,64 | 2,74 | 2,57 | 2,59 | 0,97% | 743.326,00 |
| 06.02.2024 | 2,45 | 2,58 | 2,31 | 2,57 | 9,62% | 829.095,00 |
| 05.02.2024 | 2,62 | 2,63 | 2,31 | 2,34 | -13,33% | 1.842.717,00 |
| 02.02.2024 | 2,82 | 2,82 | 2,68 | 2,70 | -7,22% | 682.286,00 |
| 01.02.2024 | 2,80 | 2,94 | 2,74 | 2,91 | 7,78% | 926.360,00 |
| 31.01.2024 | 2,98 | 3,04 | 2,70 | 2,70 | -7,85% | 975.724,00 |
| 30.01.2024 | 2,98 | 3,05 | 2,84 | 2,93 | -4,87% | 881.479,00 |
| 29.01.2024 | 2,79 | 3,10 | 2,70 | 3,08 | 11,39% | 937.079,00 |
| 26.01.2024 | 2,85 | 2,94 | 2,75 | 2,77 | -1,95% | 760.117,00 |
| 25.01.2024 | 2,84 | 2,89 | 2,67 | 2,82 | 2,55% | 880.221,00 |
| 24.01.2024 | 3,15 | 3,15 | 2,74 | 2,75 | -8,64% | 902.079,00 |
| 23.01.2024 | 3,03 | 3,17 | 2,94 | 3,01 | 3,08% | 1.418.089,00 |
| 22.01.2024 | 2,65 | 3,03 | 2,64 | 2,92 | 9,77% | 1.719.354,00 |
| 19.01.2024 | 2,72 | 2,80 | 2,46 | 2,66 | -1,48% | 1.017.280,00 |
| 18.01.2024 | 2,65 | 2,73 | 2,52 | 2,70 | 3,85% | 1.026.126,00 |
| 17.01.2024 | 2,79 | 2,81 | 2,54 | 2,60 | -6,98% | 2.107.980,00 |
| 16.01.2024 | 3,11 | 3,12 | 2,73 | 2,80 | -12,11% | 1.667.731,00 |
| 12.01.2024 | 3,60 | 3,72 | 2,94 | 3,18 | -2,60% | 2.915.619,00 |
| 11.01.2024 | 3,46 | 3,48 | 3,21 | 3,27 | -6,71% | 1.315.052,00 |
| 10.01.2024 | 3,55 | 3,61 | 3,44 | 3,50 | -1,69% | 903.476,00 |
| 09.01.2024 | 3,21 | 3,67 | 3,21 | 3,56 | 7,55% | 1.639.167,00 |
| 08.01.2024 | 3,52 | 3,52 | 3,23 | 3,31 | -5,70% | 1.494.226,00 |
| 05.01.2024 | 3,54 | 4,05 | 3,39 | 3,51 | -1,54% | 2.459.250,00 |
| 04.01.2024 | 3,89 | 3,91 | 3,49 | 3,57 | -7,04% | 1.438.422,00 |
| 03.01.2024 | 3,97 | 4,09 | 3,73 | 3,84 | -7,59% | 1.518.946,00 |
| 02.01.2024 | 4,00 | 4,57 | 3,96 | 4,15 | 0,24% | 1.506.531,00 |
| 29.12.2023 | 4,39 | 4,41 | 4,11 | 4,14 | -5,69% | 1.322.380,00 |
| 28.12.2023 | 4,73 | 4,88 | 4,38 | 4,39 | -4,98% | 2.223.287,00 |
| 27.12.2023 | 4,24 | 4,94 | 4,21 | 4,62 | 9,74% | 3.430.322,00 |
| 26.12.2023 | 4,05 | 4,39 | 3,95 | 4,21 | 2,18% | 1.579.041,00 |
| 22.12.2023 | 3,37 | 4,26 | 3,32 | 4,12 | 22,26% | 3.981.324,00 |
| 21.12.2023 | 3,30 | 3,47 | 3,20 | 3,37 | 5,31% | 1.254.539,00 |
| 20.12.2023 | 3,59 | 3,72 | 3,15 | 3,20 | -13,28% | 2.645.140,00 |
| 19.12.2023 | 3,24 | 3,75 | 3,05 | 3,69 | 18,65% | 3.688.102,00 |
| 18.12.2023 | 3,26 | 3,45 | 3,03 | 3,11 | -8,80% | 1.938.625,00 |
| 15.12.2023 | 3,65 | 3,96 | 3,34 | 3,41 | -8,09% | 6.496.404,00 |
| 14.12.2023 | 2,61 | 3,94 | 2,55 | 3,71 | 73,36% | 28.297.899,00 |
| 13.12.2023 | 1,98 | 2,14 | 1,90 | 2,14 | 9,18% | 2.352.018,00 |
| 12.12.2023 | 2,08 | 2,08 | 1,90 | 1,96 | -5,08% | 1.682.958,00 |
| 11.12.2023 | 2,21 | 2,23 | 2,02 | 2,07 | -8,22% | 1.269.659,00 |
| 08.12.2023 | 2,35 | 2,40 | 2,18 | 2,25 | -4,66% | 954.179,00 |
| 07.12.2023 | 2,55 | 2,59 | 2,31 | 2,36 | -6,90% | 823.102,00 |
| 06.12.2023 | 2,51 | 2,67 | 2,47 | 2,54 | 2,01% | 669.714,00 |
| 05.12.2023 | 2,83 | 2,89 | 2,48 | 2,49 | -11,88% | 934.899,00 |
| 04.12.2023 | 2,58 | 2,89 | 2,58 | 2,82 | 9,73% | 1.647.604,00 |