65,450€
-0,50%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 65,77 | 65,77 | 65,37 | 65,46 | -0,49% | - |
| 30.06.2025 | 66,67 | 67,52 | 64,79 | 65,78 | -1,28% | - |
| 27.06.2025 | 65,07 | 67,49 | 65,06 | 66,63 | 2,49% | - |
| 26.06.2025 | 64,12 | 65,13 | 63,75 | 65,01 | 1,34% | - |
| 25.06.2025 | 65,14 | 65,34 | 64,03 | 64,15 | -1,53% | - |
| 24.06.2025 | 64,48 | 65,39 | 63,97 | 65,15 | 1,35% | - |
| 23.06.2025 | 63,63 | 64,72 | 62,65 | 64,28 | 1,10% | - |
| 20.06.2025 | 64,82 | 66,01 | 63,17 | 63,58 | -1,91% | 25,00 |
| 19.06.2025 | 65,53 | 65,54 | 64,82 | 64,82 | -1,13% | - |
| 18.06.2025 | 67,25 | 67,98 | 65,53 | 65,56 | -2,53% | - |
| 17.06.2025 | 68,27 | 68,70 | 67,25 | 67,26 | -1,48% | - |
| 16.06.2025 | 71,44 | 72,29 | 68,00 | 68,27 | -3,99% | - |
| 13.06.2025 | 74,00 | 74,06 | 70,75 | 71,11 | -3,85% | - |
| 12.06.2025 | 75,53 | 75,53 | 73,82 | 73,96 | -3,74% | - |
| 11.06.2025 | 77,15 | 77,17 | 76,77 | 76,83 | -0,44% | - |
| 10.06.2025 | 77,96 | 78,07 | 76,74 | 77,17 | -1,01% | - |
| 09.06.2025 | 77,57 | 78,02 | 77,02 | 77,96 | 0,44% | - |
| 06.06.2025 | 76,86 | 79,10 | 76,86 | 77,62 | 0,96% | - |
| 05.06.2025 | 74,90 | 77,07 | 74,39 | 76,88 | 2,64% | - |
| 04.06.2025 | 75,30 | 75,66 | 74,80 | 74,90 | -0,53% | - |
| 03.06.2025 | 73,96 | 75,67 | 73,74 | 75,30 | 1,81% | - |
| 02.06.2025 | 75,59 | 76,20 | 72,76 | 73,96 | -2,07% | - |
| 30.05.2025 | 75,68 | 76,14 | 74,79 | 75,52 | -0,22% | - |
| 29.05.2025 | 75,43 | 78,10 | 74,92 | 75,69 | -1,03% | - |
| 28.05.2025 | 77,40 | 77,67 | 76,32 | 76,48 | -1,20% | - |
| 27.05.2025 | 74,71 | 77,72 | 74,53 | 77,41 | 3,60% | - |
| 26.05.2025 | 74,02 | 74,80 | 74,02 | 74,72 | 0,89% | - |
| 23.05.2025 | 75,13 | 75,34 | 73,69 | 74,06 | -1,38% | - |
| 22.05.2025 | 75,02 | 75,52 | 74,22 | 75,10 | 0,15% | - |
| 21.05.2025 | 75,98 | 75,98 | 74,38 | 74,99 | -1,29% | - |
| 20.05.2025 | 77,14 | 77,26 | 75,94 | 75,97 | -1,44% | - |
| 19.05.2025 | 77,31 | 77,42 | 75,14 | 77,08 | -0,32% | - |
| 16.05.2025 | 75,43 | 77,58 | 75,21 | 77,33 | 2,53% | - |
| 15.05.2025 | 75,55 | 75,95 | 74,63 | 75,42 | -0,19% | - |
| 14.05.2025 | 78,02 | 78,02 | 71,71 | 75,56 | -3,10% | 40,00 |
| 13.05.2025 | 78,25 | 80,01 | 77,49 | 77,98 | -0,28% | - |
| 12.05.2025 | 73,02 | 79,23 | 73,02 | 78,20 | 6,76% | - |
| 09.05.2025 | 72,21 | 73,73 | 72,03 | 73,25 | 1,16% | - |
| 08.05.2025 | 62,59 | 72,41 | 62,59 | 72,41 | 15,76% | - |
| 07.05.2025 | 62,98 | 63,54 | 62,30 | 62,55 | -0,43% | 26,00 |
| 06.05.2025 | 65,45 | 65,46 | 62,69 | 62,82 | -4,06% | - |
| 05.05.2025 | 65,86 | 66,07 | 64,43 | 65,48 | -0,52% | - |
| 02.05.2025 | 63,65 | 66,76 | 63,07 | 65,82 | 4,83% | - |
| 30.04.2025 | 62,43 | 62,95 | 60,59 | 62,79 | 0,66% | - |
| 29.04.2025 | 62,94 | 63,39 | 62,07 | 62,38 | -0,83% | - |
| 28.04.2025 | 63,60 | 64,44 | 62,23 | 62,90 | -1,10% | 15,00 |
| 25.04.2025 | 63,39 | 63,87 | 62,58 | 63,60 | 0,32% | - |
| 24.04.2025 | 62,56 | 63,84 | 61,59 | 63,40 | 1,46% | - |
| 23.04.2025 | 59,84 | 64,26 | 59,84 | 62,49 | 4,24% | - |
| 22.04.2025 | 59,70 | 60,26 | 57,40 | 59,95 | 0,47% | - |
| 17.04.2025 | 59,64 | 60,52 | 58,68 | 59,67 | 0,07% | - |
| 16.04.2025 | 60,65 | 60,65 | 58,41 | 59,63 | -1,71% | - |
| 15.04.2025 | 63,31 | 63,60 | 59,20 | 60,67 | -4,20% | - |
| 14.04.2025 | 62,59 | 64,53 | 62,59 | 63,33 | 1,09% | - |
| 11.04.2025 | 61,61 | 62,93 | 59,53 | 62,65 | 1,38% | 4,00 |
| 10.04.2025 | 63,14 | 63,48 | 59,47 | 61,80 | -2,95% | - |
| 09.04.2025 | 57,09 | 64,47 | 55,18 | 63,68 | 11,52% | - |
| 08.04.2025 | 59,00 | 61,64 | 56,94 | 57,10 | -3,22% | 6,00 |
| 07.04.2025 | 59,04 | 61,72 | 55,32 | 59,00 | 0,05% | - |
| 04.04.2025 | 62,51 | 62,51 | 57,62 | 58,97 | -5,63% | - |
| 03.04.2025 | 68,70 | 68,70 | 60,67 | 62,49 | -9,08% | 16,00 |
| 02.04.2025 | 66,51 | 68,87 | 65,62 | 68,73 | 3,34% | - |
| 01.04.2025 | 66,18 | 66,63 | 64,89 | 66,51 | 0,42% | - |
| 31.03.2025 | 64,93 | 66,39 | 63,61 | 66,23 | 1,66% | - |
| 28.03.2025 | 67,55 | 67,55 | 64,51 | 65,15 | -3,57% | - |
| 27.03.2025 | 68,25 | 68,25 | 65,88 | 67,56 | -1,01% | - |
| 26.03.2025 | 68,10 | 69,23 | 67,33 | 68,25 | 0,23% | - |
| 25.03.2025 | 67,17 | 69,35 | 67,17 | 68,09 | -0,66% | - |
| 24.03.2025 | 66,59 | 68,73 | 66,57 | 68,54 | 2,96% | - |
| 21.03.2025 | 67,21 | 67,21 | 65,33 | 66,57 | -0,95% | - |
| 20.03.2025 | 66,25 | 68,03 | 66,15 | 67,21 | 1,45% | - |
| 19.03.2025 | 63,19 | 66,94 | 63,19 | 66,25 | 4,84% | - |
| 18.03.2025 | 64,76 | 64,97 | 63,19 | 63,19 | -2,42% | - |
| 17.03.2025 | 62,55 | 66,30 | 62,21 | 64,76 | 3,52% | - |
| 14.03.2025 | 61,27 | 62,86 | 61,12 | 62,56 | 2,11% | - |
| 13.03.2025 | 62,35 | 63,06 | 60,66 | 61,27 | -1,72% | - |
| 12.03.2025 | 59,26 | 62,36 | 59,26 | 62,34 | 5,20% | - |
| 11.03.2025 | 59,51 | 60,14 | 58,34 | 59,26 | -0,42% | - |
| 10.03.2025 | 60,83 | 60,99 | 58,98 | 59,51 | -1,96% | - |
| 07.03.2025 | 61,61 | 61,90 | 58,97 | 60,70 | -1,40% | 30,00 |
| 06.03.2025 | 63,90 | 64,16 | 60,97 | 61,56 | -3,65% | - |
| 05.03.2025 | 65,00 | 65,76 | 63,76 | 63,89 | -1,62% | 50,00 |
| 04.03.2025 | 67,90 | 68,41 | 64,62 | 64,94 | -4,36% | - |
| 03.03.2025 | 71,06 | 71,39 | 67,55 | 67,90 | -4,33% | - |
| 28.02.2025 | 73,66 | 73,66 | 70,03 | 70,97 | -3,35% | - |
| 27.02.2025 | 66,74 | 75,08 | 66,46 | 73,43 | 10,09% | 200,00 |
| 26.02.2025 | 65,33 | 69,22 | 65,33 | 66,70 | 2,11% | - |
| 25.02.2025 | 65,53 | 65,98 | 64,22 | 65,32 | -0,21% | - |
| 24.02.2025 | 66,20 | 66,66 | 63,67 | 65,46 | -1,13% | - |
| 21.02.2025 | 67,72 | 68,71 | 66,07 | 66,21 | -2,11% | - |
| 20.02.2025 | 69,57 | 69,57 | 67,21 | 67,64 | -2,59% | 8,00 |
| 19.02.2025 | 71,77 | 72,07 | 68,78 | 69,44 | -3,25% | - |
| 18.02.2025 | 72,47 | 72,95 | 71,20 | 71,77 | -0,97% | - |
| 17.02.2025 | 72,26 | 72,53 | 72,26 | 72,47 | 0,29% | - |
| 14.02.2025 | 70,78 | 72,41 | 70,47 | 72,26 | 2,00% | - |
| 13.02.2025 | 70,78 | 71,47 | 70,12 | 70,84 | -0,06% | - |
| 12.02.2025 | 74,23 | 74,48 | 70,78 | 70,88 | -4,58% | - |
| 11.02.2025 | 75,72 | 75,72 | 73,45 | 74,28 | -1,85% | - |
| 10.02.2025 | 75,09 | 76,20 | 74,92 | 75,68 | 0,77% | - |
| 07.02.2025 | 75,58 | 76,28 | 73,80 | 75,10 | -0,66% | - |