62,020€
-0,08%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 62,12 | 62,52 | 61,51 | 62,06 | -0,02% | - |
| 28.08.2025 | 62,92 | 63,01 | 61,84 | 62,07 | -1,38% | - |
| 27.08.2025 | 62,98 | 63,71 | 62,38 | 62,94 | -0,05% | - |
| 26.08.2025 | 62,26 | 63,10 | 61,65 | 62,97 | 1,03% | - |
| 25.08.2025 | 62,16 | 62,85 | 61,74 | 62,33 | 0,27% | - |
| 22.08.2025 | 60,25 | 63,61 | 60,19 | 62,16 | 3,10% | - |
| 21.08.2025 | 60,03 | 61,18 | 54,34 | 60,29 | 0,42% | - |
| 20.08.2025 | 62,63 | 62,66 | 60,02 | 60,04 | -4,09% | - |
| 19.08.2025 | 62,58 | 63,55 | 62,01 | 62,60 | -0,13% | - |
| 18.08.2025 | 62,69 | 63,02 | 61,58 | 62,68 | -0,02% | 22,00 |
| 15.08.2025 | 67,93 | 68,32 | 62,62 | 62,69 | -7,70% | - |
| 14.08.2025 | 70,94 | 71,19 | 67,57 | 67,92 | -4,35% | - |
| 13.08.2025 | 69,57 | 71,23 | 69,18 | 71,01 | 2,01% | - |
| 12.08.2025 | 66,63 | 70,01 | 66,55 | 69,61 | 4,46% | - |
| 11.08.2025 | 63,89 | 66,90 | 63,74 | 66,64 | 4,34% | 8,00 |
| 08.08.2025 | 64,63 | 65,00 | 62,44 | 63,87 | -1,19% | - |
| 07.08.2025 | 67,39 | 69,70 | 63,32 | 64,64 | -4,07% | - |
| 06.08.2025 | 67,62 | 67,94 | 66,64 | 67,38 | -0,31% | - |
| 05.08.2025 | 66,14 | 67,74 | 66,14 | 67,59 | 2,18% | - |
| 04.08.2025 | 65,30 | 66,25 | 65,22 | 66,15 | 1,41% | - |
| 01.08.2025 | 68,37 | 68,37 | 65,02 | 65,23 | -4,51% | - |
| 31.07.2025 | 67,29 | 68,34 | 66,40 | 68,31 | 1,44% | - |
| 30.07.2025 | 66,89 | 67,88 | 66,54 | 67,34 | 0,69% | - |
| 29.07.2025 | 66,27 | 67,75 | 66,27 | 66,88 | 0,84% | - |
| 28.07.2025 | 65,79 | 66,74 | 65,25 | 66,32 | 0,76% | - |
| 25.07.2025 | 65,35 | 66,37 | 65,35 | 65,82 | 0,61% | - |
| 24.07.2025 | 67,39 | 67,63 | 64,94 | 65,42 | -2,78% | - |
| 23.07.2025 | 65,52 | 67,91 | 65,45 | 67,29 | 2,91% | - |
| 22.07.2025 | 63,63 | 66,00 | 63,52 | 65,39 | 2,54% | 22,00 |
| 21.07.2025 | 64,55 | 64,58 | 63,45 | 63,77 | -1,21% | - |
| 18.07.2025 | 65,08 | 65,21 | 64,18 | 64,55 | -0,88% | - |
| 17.07.2025 | 63,90 | 65,40 | 63,89 | 65,12 | 1,89% | - |
| 16.07.2025 | 63,71 | 64,28 | 62,45 | 63,91 | 0,27% | - |
| 15.07.2025 | 64,51 | 65,13 | 62,74 | 63,74 | -1,13% | 18,00 |
| 14.07.2025 | 63,66 | 64,51 | 63,35 | 64,47 | 1,30% | - |
| 11.07.2025 | 65,71 | 65,71 | 63,41 | 63,64 | -3,08% | - |
| 10.07.2025 | 65,53 | 66,79 | 65,28 | 65,66 | 0,20% | - |
| 09.07.2025 | 64,25 | 65,54 | 63,68 | 65,53 | 2,04% | - |
| 08.07.2025 | 65,37 | 65,83 | 64,12 | 64,22 | -1,77% | - |
| 07.07.2025 | 65,78 | 66,64 | 64,49 | 65,38 | -0,59% | - |
| 04.07.2025 | 66,34 | 66,34 | 65,73 | 65,77 | -0,96% | - |
| 03.07.2025 | 64,69 | 66,71 | 64,69 | 66,41 | 2,48% | - |
| 02.07.2025 | 64,30 | 65,34 | 64,30 | 64,80 | 0,61% | - |
| 01.07.2025 | 65,77 | 66,62 | 64,10 | 64,41 | -2,08% | - |
| 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% | - |