3,730$
2,47%
Echtzeit-Aktienkurs TPI Composites
Bid:
Ask:
Aktienkurse zur TPI Composites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,70 | 4,09 | 3,67 | 3,74 | 2,75% | 2.088.873,00 |
| 02.05.2024 | 3,41 | 3,72 | 3,27 | 3,64 | 9,31% | 1.724.923,00 |
| 01.05.2024 | 3,20 | 3,60 | 3,17 | 3,33 | 4,55% | 1.636.587,00 |
| 30.04.2024 | 2,94 | 3,28 | 2,84 | 3,19 | 6,88% | 1.143.082,00 |
| 29.04.2024 | 2,75 | 3,19 | 2,73 | 2,98 | 7,19% | 1.836.640,00 |
| 26.04.2024 | 2,43 | 2,83 | 2,36 | 2,78 | 16,32% | 1.704.586,00 |
| 25.04.2024 | 2,48 | 2,48 | 2,28 | 2,39 | -3,24% | 1.158.956,00 |
| 24.04.2024 | 2,58 | 2,70 | 2,43 | 2,47 | -4,45% | 1.405.395,00 |
| 23.04.2024 | 2,53 | 2,74 | 2,51 | 2,59 | 0,98% | 1.062.028,00 |
| 22.04.2024 | 2,68 | 2,72 | 2,51 | 2,56 | -4,48% | 990.548,00 |
| 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% | 962.170,00 |
| 17.04.2024 | 2,76 | 2,84 | 2,67 | 2,75 | 1,67% | 711.611,00 |
| 16.04.2024 | 2,60 | 2,74 | 2,54 | 2,70 | 1,50% | 1.039.688,00 |
| 15.04.2024 | 2,61 | 2,66 | 2,54 | 2,66 | 1,92% | 1.011.077,00 |
| 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% | 775.304,00 |
| 10.04.2024 | 2,70 | 2,70 | 2,56 | 2,59 | -7,35% | 848.238,00 |
| 09.04.2024 | 2,90 | 2,92 | 2,71 | 2,79 | -1,06% | 884.876,00 |
| 08.04.2024 | 2,83 | 2,86 | 2,71 | 2,82 | 1,08% | 539.441,00 |
| 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% | 780.531,00 |
| 03.04.2024 | 2,70 | 2,84 | 2,66 | 2,83 | 3,10% | 815.248,00 |
| 02.04.2024 | 2,78 | 2,78 | 2,69 | 2,74 | -3,86% | 622.045,00 |
| 01.04.2024 | 2,94 | 2,99 | 2,80 | 2,85 | -2,06% | 436.627,00 |
| 28.03.2024 | 2,86 | 3,07 | 2,85 | 2,91 | 2,11% | 969.978,00 |
| 27.03.2024 | 2,77 | 2,86 | 2,68 | 2,85 | 5,75% | 843.019,00 |
| 26.03.2024 | 2,74 | 3,03 | 2,68 | 2,70 | -0,55% | 1.094.318,00 |
| 25.03.2024 | 2,71 | 2,85 | 2,67 | 2,71 | 0,00% | 762.347,00 |
| 22.03.2024 | 2,86 | 2,89 | 2,71 | 2,71 | -5,74% | 570.479,00 |
| 21.03.2024 | 2,94 | 3,06 | 2,86 | 2,88 | -1,20% | 751.514,00 |
| 20.03.2024 | 2,70 | 2,94 | 2,67 | 2,91 | 7,78% | 1.011.099,00 |
| 19.03.2024 | 2,66 | 2,74 | 2,62 | 2,70 | 1,12% | 625.330,00 |
| 18.03.2024 | 2,67 | 2,77 | 2,60 | 2,67 | -0,37% | 711.360,00 |
| 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 | -4,83% | 1.420.181,00 |
| 13.03.2024 | 3,06 | 3,16 | 2,77 | 2,80 | -9,25% | 903.280,00 |
| 12.03.2024 | 3,14 | 3,18 | 3,00 | 3,08 | -2,22% | 581.500,00 |
| 11.03.2024 | 3,38 | 3,64 | 3,10 | 3,15 | -7,89% | 1.022.877,00 |
| 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% | 1.137.430,00 |
| 06.03.2024 | 2,93 | 2,98 | 2,74 | 2,79 | -3,30% | 839.624,00 |
| 05.03.2024 | 2,95 | 3,08 | 2,86 | 2,88 | -5,26% | 689.548,00 |
| 04.03.2024 | 2,82 | 3,09 | 2,66 | 3,04 | 9,35% | 1.101.846,00 |
| 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% | 2.174.013,00 |
| 28.02.2024 | 3,05 | 3,05 | 2,87 | 2,89 | -7,17% | 625.633,00 |
| 27.02.2024 | 3,08 | 3,20 | 2,93 | 3,11 | 1,97% | 988.264,00 |
| 26.02.2024 | 3,01 | 3,25 | 2,97 | 3,05 | 2,01% | 1.168.633,00 |
| 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% | 1.520.657,00 |
| 21.02.2024 | 2,73 | 2,74 | 2,54 | 2,59 | -5,82% | 613.081,00 |
| 20.02.2024 | 2,95 | 2,95 | 2,73 | 2,75 | -6,46% | 829.504,00 |
| 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% | 1.021.314,00 |
| 14.02.2024 | 3,01 | 3,14 | 2,96 | 3,11 | 6,51% | 503.373,00 |
| 13.02.2024 | 2,97 | 3,09 | 2,90 | 2,92 | -10,15% | 924.446,00 |
| 12.02.2024 | 2,85 | 3,33 | 2,83 | 3,25 | 15,66% | 1.715.823,00 |
| 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% | 682.443,00 |
| 07.02.2024 | 2,64 | 2,74 | 2,57 | 2,59 | 0,97% | 740.287,00 |
| 06.02.2024 | 2,45 | 2,58 | 2,31 | 2,57 | 9,62% | 791.927,00 |
| 05.02.2024 | 2,62 | 2,63 | 2,31 | 2,34 | -13,33% | 1.730.726,00 |
| 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% | 875.305,00 |
| 31.01.2024 | 2,98 | 3,04 | 2,70 | 2,70 | -7,85% | 901.050,00 |
| 30.01.2024 | 2,98 | 3,05 | 2,84 | 2,93 | -4,87% | 876.978,00 |
| 29.01.2024 | 2,79 | 3,10 | 2,70 | 3,08 | 11,39% | 933.579,00 |
| 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% | 843.348,00 |
| 24.01.2024 | 3,15 | 3,15 | 2,74 | 2,75 | -8,64% | 895.107,00 |
| 23.01.2024 | 3,03 | 3,17 | 2,94 | 3,01 | 3,08% | 1.415.037,00 |
| 22.01.2024 | 2,65 | 3,03 | 2,64 | 2,92 | 9,77% | 1.710.808,00 |
| 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% | 1.022.394,00 |
| 17.01.2024 | 2,79 | 2,81 | 2,54 | 2,60 | -6,98% | 2.064.178,00 |
| 16.01.2024 | 3,11 | 3,12 | 2,73 | 2,80 | -12,11% | 1.615.978,00 |
| 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% | 1.140.302,00 |
| 10.01.2024 | 3,55 | 3,61 | 3,44 | 3,50 | -1,69% | 853.620,00 |
| 09.01.2024 | 3,21 | 3,67 | 3,21 | 3,56 | 7,55% | 1.605.003,00 |
| 08.01.2024 | 3,52 | 3,52 | 3,23 | 3,31 | -5,70% | 1.445.874,00 |
| 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% | 1.401.531,00 |
| 03.01.2024 | 3,97 | 4,09 | 3,73 | 3,84 | -7,59% | 1.470.395,00 |
| 02.01.2024 | 4,00 | 4,57 | 3,96 | 4,15 | 0,24% | 1.435.766,00 |
| 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% | 2.218.808,00 |
| 27.12.2023 | 4,24 | 4,94 | 4,21 | 4,62 | 9,74% | 3.419.662,00 |
| 26.12.2023 | 4,05 | 4,39 | 3,95 | 4,21 | 2,18% | 1.577.875,00 |
| 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% | 1.254.002,00 |
| 20.12.2023 | 3,59 | 3,72 | 3,15 | 3,20 | -13,28% | 2.595.221,00 |
| 19.12.2023 | 3,24 | 3,75 | 3,05 | 3,69 | 18,65% | 3.681.155,00 |
| 18.12.2023 | 3,26 | 3,45 | 3,03 | 3,11 | -8,80% | 1.934.451,00 |
| 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% | 28.075.668,00 |
| 13.12.2023 | 1,98 | 2,14 | 1,90 | 2,14 | 9,18% | 2.286.167,00 |
| 12.12.2023 | 2,08 | 2,08 | 1,90 | 1,96 | -5,08% | 1.682.252,00 |
| 11.12.2023 | 2,21 | 2,23 | 2,02 | 2,07 | -8,22% | 1.235.688,00 |