54,250€
-0,51%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 54,70 | 54,70 | 54,05 | 54,08 | -0,83% | - |
| 13.10.2025 | 53,43 | 54,94 | 53,43 | 54,53 | 1,21% | - |
| 10.10.2025 | 55,39 | 56,31 | 53,59 | 53,88 | -2,85% | 94,00 |
| 09.10.2025 | 55,40 | 55,84 | 54,96 | 55,46 | 0,02% | - |
| 08.10.2025 | 54,68 | 55,89 | 54,57 | 55,45 | 1,04% | - |
| 07.10.2025 | 56,53 | 56,98 | 54,82 | 54,88 | -2,90% | 3,00 |
| 06.10.2025 | 56,35 | 57,72 | 56,35 | 56,52 | 0,18% | - |
| 03.10.2025 | 56,75 | 56,94 | 56,39 | 56,42 | -0,51% | - |
| 02.10.2025 | 56,35 | 56,88 | 55,80 | 56,71 | 1,18% | - |
| 01.10.2025 | 56,98 | 57,23 | 56,01 | 56,05 | -1,30% | - |
| 30.09.2025 | 57,90 | 58,03 | 56,79 | 56,79 | -2,25% | - |
| 29.09.2025 | 57,96 | 58,29 | 57,57 | 58,10 | 0,47% | - |
| 26.09.2025 | 56,23 | 57,99 | 56,23 | 57,83 | 2,35% | - |
| 25.09.2025 | 57,19 | 57,30 | 55,80 | 56,50 | -1,64% | - |
| 24.09.2025 | 58,38 | 59,13 | 57,25 | 57,44 | -1,90% | - |
| 23.09.2025 | 59,15 | 59,63 | 58,35 | 58,55 | -1,48% | - |
| 22.09.2025 | 59,66 | 59,69 | 58,74 | 59,43 | -0,62% | - |
| 19.09.2025 | 59,88 | 60,31 | 59,52 | 59,80 | -0,30% | - |
| 18.09.2025 | 58,97 | 60,30 | 58,92 | 59,98 | 0,60% | - |
| 17.09.2025 | 59,06 | 60,06 | 58,87 | 59,62 | 0,97% | - |
| 16.09.2025 | 60,78 | 60,88 | 58,45 | 59,05 | -2,62% | - |
| 15.09.2025 | 60,14 | 61,11 | 60,01 | 60,64 | -3,35% | - |
| 12.09.2025 | 62,69 | 62,78 | 62,48 | 62,74 | 0,53% | - |
| 11.09.2025 | 61,05 | 62,92 | 60,57 | 62,41 | 2,65% | - |
| 10.09.2025 | 60,20 | 61,30 | 60,07 | 60,80 | 1,08% | 52,00 |
| 09.09.2025 | 61,10 | 61,34 | 59,98 | 60,15 | -1,51% | 30,00 |
| 08.09.2025 | 62,04 | 62,48 | 60,79 | 61,07 | -1,55% | - |
| 05.09.2025 | 61,59 | 62,56 | 61,00 | 62,03 | 0,68% | - |
| 04.09.2025 | 60,30 | 61,73 | 60,30 | 61,61 | 2,17% | - |
| 03.09.2025 | 60,88 | 61,19 | 60,01 | 60,30 | -0,95% | - |
| 02.09.2025 | 62,06 | 62,18 | 60,47 | 60,88 | -1,93% | - |
| 01.09.2025 | 62,02 | 62,13 | 61,79 | 62,08 | 0,03% | - |
| 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% | - |