76,140€
3,23%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,76 | 76,26 | 73,76 | 76,17 | 3,27% | - |
| 21.11.2024 | 70,92 | 74,52 | 70,92 | 73,76 | 4,00% | 200,00 |
| 20.11.2024 | 70,37 | 72,12 | 70,37 | 70,92 | 0,78% | - |
| 19.11.2024 | 69,23 | 70,94 | 68,95 | 70,37 | 1,65% | - |
| 18.11.2024 | 68,94 | 70,37 | 68,40 | 69,23 | 0,42% | - |
| 15.11.2024 | 69,64 | 70,40 | 68,76 | 68,94 | -1,01% | - |
| 14.11.2024 | 69,34 | 71,13 | 69,34 | 69,64 | 0,43% | - |
| 13.11.2024 | 68,88 | 71,00 | 68,88 | 69,34 | 0,67% | - |
| 12.11.2024 | 73,76 | 74,77 | 66,50 | 68,88 | -6,62% | 35,00 |
| 11.11.2024 | 70,51 | 74,72 | 70,51 | 73,76 | 4,61% | - |
| 08.11.2024 | 64,67 | 71,21 | 64,66 | 70,51 | 9,03% | - |
| 07.11.2024 | 64,35 | 67,31 | 62,28 | 64,67 | 0,50% | - |
| 06.11.2024 | 64,17 | 67,53 | 63,10 | 64,35 | 0,28% | - |
| 05.11.2024 | 64,05 | 64,38 | 63,47 | 64,17 | 0,19% | - |
| 04.11.2024 | 63,26 | 65,33 | 62,66 | 64,05 | 1,25% | - |
| 01.11.2024 | 64,01 | 64,06 | 62,36 | 63,26 | -1,17% | - |
| 31.10.2024 | 64,53 | 64,53 | 63,02 | 64,01 | -0,81% | 50,00 |
| 30.10.2024 | 63,87 | 64,68 | 63,49 | 64,53 | 1,03% | - |
| 29.10.2024 | 65,81 | 65,81 | 63,28 | 63,87 | -2,95% | - |
| 28.10.2024 | 64,51 | 65,88 | 64,41 | 65,81 | 2,02% | - |
| 25.10.2024 | 64,29 | 65,20 | 64,29 | 64,51 | 0,34% | - |
| 24.10.2024 | 64,10 | 64,74 | 63,85 | 64,29 | 0,30% | - |
| 23.10.2024 | 63,89 | 64,87 | 63,19 | 64,10 | 0,33% | - |
| 22.10.2024 | 70,04 | 70,04 | 63,52 | 63,89 | -8,78% | 70,00 |
| 21.10.2024 | 71,86 | 74,18 | 69,73 | 70,04 | -2,53% | - |
| 18.10.2024 | 71,10 | 72,53 | 70,75 | 71,86 | 1,07% | - |
| 17.10.2024 | 70,39 | 72,00 | 70,22 | 71,10 | 1,01% | - |
| 16.10.2024 | 69,39 | 71,52 | 69,27 | 70,39 | 1,43% | - |
| 15.10.2024 | 69,69 | 70,75 | 68,93 | 69,40 | -0,42% | - |
| 14.10.2024 | 68,29 | 69,87 | 68,21 | 69,69 | 2,05% | - |
| 11.10.2024 | 66,25 | 68,56 | 66,17 | 68,29 | 3,08% | - |
| 10.10.2024 | 66,36 | 67,52 | 65,02 | 66,25 | -0,17% | - |
| 09.10.2024 | 65,74 | 66,59 | 65,48 | 66,36 | 0,94% | - |
| 08.10.2024 | 63,08 | 66,12 | 62,80 | 65,74 | 4,22% | - |
| 07.10.2024 | 63,53 | 64,21 | 62,51 | 63,08 | -0,71% | - |
| 04.10.2024 | 62,64 | 64,48 | 62,64 | 63,53 | 1,42% | - |
| 03.10.2024 | 62,90 | 63,77 | 62,58 | 62,64 | -0,40% | - |
| 02.10.2024 | 61,92 | 63,55 | 61,23 | 62,89 | 1,58% | - |
| 01.10.2024 | 61,73 | 62,14 | 60,78 | 61,91 | 0,29% | - |
| 30.09.2024 | 60,59 | 62,21 | 60,59 | 61,73 | 0,19% | - |
| 27.09.2024 | 60,59 | 61,91 | 60,56 | 61,61 | 1,68% | - |
| 26.09.2024 | 59,91 | 61,39 | 59,91 | 60,59 | 1,14% | - |
| 25.09.2024 | 59,86 | 60,97 | 59,31 | 59,91 | 0,08% | - |
| 24.09.2024 | 60,43 | 60,43 | 58,90 | 59,86 | -0,94% | - |
| 23.09.2024 | 61,54 | 61,61 | 59,03 | 60,43 | -1,80% | - |
| 20.09.2024 | 61,53 | 62,40 | 61,35 | 61,54 | 0,02% | - |
| 19.09.2024 | 60,28 | 62,44 | 60,28 | 61,53 | 2,07% | - |
| 18.09.2024 | 60,83 | 61,76 | 59,96 | 60,28 | -0,90% | - |
| 17.09.2024 | 59,85 | 61,70 | 59,85 | 60,83 | 1,64% | - |
| 16.09.2024 | 60,33 | 60,33 | 58,50 | 59,85 | -0,80% | - |
| 13.09.2024 | 58,04 | 61,35 | 58,04 | 60,33 | 3,95% | - |
| 12.09.2024 | 54,27 | 58,18 | 54,27 | 58,04 | 6,95% | - |
| 11.09.2024 | 54,37 | 54,44 | 53,09 | 54,27 | -0,18% | - |
| 10.09.2024 | 54,29 | 54,70 | 53,73 | 54,37 | 0,15% | - |
| 09.09.2024 | 53,19 | 54,57 | 53,19 | 54,29 | 2,07% | - |
| 06.09.2024 | 54,03 | 54,95 | 52,60 | 53,19 | -1,55% | - |
| 05.09.2024 | 54,31 | 54,70 | 53,88 | 54,03 | -0,52% | - |
| 04.09.2024 | 53,79 | 54,45 | 52,83 | 54,31 | 0,97% | - |
| 03.09.2024 | 56,00 | 56,03 | 53,51 | 53,79 | -3,95% | - |
| 02.09.2024 | 55,98 | 56,09 | 55,85 | 56,00 | 0,04% | - |
| 30.08.2024 | 56,12 | 56,70 | 55,45 | 55,98 | -0,25% | - |
| 29.08.2024 | 55,83 | 56,79 | 55,61 | 56,12 | 0,52% | - |
| 28.08.2024 | 55,81 | 56,45 | 55,18 | 55,83 | 0,04% | - |
| 27.08.2024 | 55,76 | 56,10 | 55,21 | 55,81 | 0,09% | - |
| 26.08.2024 | 54,85 | 56,52 | 54,85 | 55,76 | 1,66% | 30,00 |
| 23.08.2024 | 53,28 | 54,98 | 53,11 | 54,85 | 2,95% | - |
| 22.08.2024 | 53,33 | 53,93 | 52,69 | 53,28 | -0,09% | - |
| 21.08.2024 | 53,10 | 53,88 | 52,80 | 53,33 | 0,43% | - |
| 20.08.2024 | 52,98 | 53,83 | 52,82 | 53,10 | 0,23% | - |
| 19.08.2024 | 53,37 | 53,75 | 52,61 | 52,98 | -0,73% | - |
| 16.08.2024 | 54,49 | 54,88 | 52,71 | 53,37 | -2,06% | - |
| 15.08.2024 | 52,31 | 55,59 | 52,31 | 54,49 | 4,17% | - |
| 14.08.2024 | 52,49 | 53,00 | 51,07 | 52,31 | -0,34% | - |
| 13.08.2024 | 50,68 | 52,74 | 50,46 | 52,49 | 3,57% | - |
| 12.08.2024 | 51,28 | 51,77 | 49,87 | 50,68 | -1,17% | - |
| 09.08.2024 | 49,50 | 51,79 | 49,35 | 51,28 | 3,60% | - |
| 08.08.2024 | 43,71 | 50,39 | 42,50 | 49,50 | 13,25% | - |
| 07.08.2024 | 45,57 | 46,16 | 43,57 | 43,71 | -4,07% | - |
| 06.08.2024 | 45,96 | 46,85 | 44,36 | 45,57 | -0,86% | - |
| 05.08.2024 | 46,64 | 46,64 | 42,48 | 45,96 | -1,45% | - |
| 02.08.2024 | 48,19 | 48,24 | 45,14 | 46,64 | -3,22% | - |
| 01.08.2024 | 49,85 | 50,01 | 47,49 | 48,19 | -3,20% | - |
| 31.07.2024 | 49,73 | 51,51 | 49,58 | 49,78 | 0,10% | - |
| 30.07.2024 | 49,51 | 50,07 | 49,25 | 49,73 | 0,45% | - |
| 29.07.2024 | 50,14 | 50,32 | 48,57 | 49,51 | -1,26% | - |
| 26.07.2024 | 49,08 | 51,16 | 48,89 | 50,14 | 2,16% | - |
| 25.07.2024 | 47,52 | 49,31 | 46,98 | 49,08 | 3,27% | - |
| 24.07.2024 | 49,02 | 50,00 | 47,35 | 47,52 | -3,06% | - |
| 23.07.2024 | 48,21 | 49,49 | 48,03 | 49,02 | 1,69% | - |
| 22.07.2024 | 47,22 | 48,40 | 46,92 | 48,21 | 2,10% | - |
| 19.07.2024 | 48,32 | 48,38 | 46,92 | 47,22 | -2,29% | - |
| 18.07.2024 | 48,87 | 49,51 | 48,22 | 48,32 | -1,12% | - |
| 17.07.2024 | 50,50 | 50,50 | 48,71 | 48,87 | -3,23% | - |
| 16.07.2024 | 49,97 | 51,08 | 49,54 | 50,50 | 1,06% | - |
| 15.07.2024 | 49,69 | 50,70 | 49,69 | 49,97 | 0,55% | - |
| 12.07.2024 | 49,39 | 50,49 | 49,18 | 49,69 | 0,61% | - |
| 11.07.2024 | 47,60 | 49,89 | 47,19 | 49,39 | 3,77% | - |
| 10.07.2024 | 47,66 | 47,95 | 47,25 | 47,60 | -0,13% | - |
| 09.07.2024 | 48,24 | 48,54 | 47,62 | 47,66 | -1,20% | - |
| 08.07.2024 | 47,12 | 48,60 | 47,05 | 48,24 | 2,37% | - |