37,830€
-1,05%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 37,97 | 38,06 | 37,90 | 37,95 | -0,73% | - |
| 18.03.2026 | 38,98 | 39,21 | 38,02 | 38,23 | -2,70% | - |
| 17.03.2026 | 38,29 | 39,60 | 38,15 | 39,29 | 2,64% | - |
| 16.03.2026 | 40,06 | 40,28 | 37,25 | 38,28 | -2,20% | - |
| 13.03.2026 | 38,91 | 39,65 | 38,89 | 39,14 | 0,88% | - |
| 12.03.2026 | 39,16 | 39,16 | 38,80 | 38,80 | -0,88% | - |
| 11.03.2026 | 36,81 | 39,32 | 36,72 | 39,15 | 6,56% | - |
| 10.03.2026 | 36,45 | 37,97 | 36,01 | 36,74 | 0,93% | - |
| 09.03.2026 | 35,90 | 36,44 | 34,72 | 36,40 | -0,59% | - |
| 06.03.2026 | 38,12 | 38,12 | 36,59 | 36,61 | -3,02% | - |
| 05.03.2026 | 39,21 | 39,36 | 36,88 | 37,75 | -4,71% | 2,00 |
| 04.03.2026 | 39,49 | 40,00 | 39,06 | 39,62 | 1,92% | - |
| 03.03.2026 | 38,63 | 38,87 | 37,32 | 38,87 | 0,21% | - |
| 02.03.2026 | 38,68 | 38,96 | 37,72 | 38,79 | -0,39% | - |
| 27.02.2026 | 39,03 | 39,32 | 36,73 | 38,94 | -0,41% | - |
| 26.02.2026 | 41,50 | 43,46 | 37,10 | 39,10 | -5,50% | - |
| 25.02.2026 | 42,43 | 42,58 | 40,58 | 41,38 | -2,43% | - |
| 24.02.2026 | 41,99 | 42,81 | 41,77 | 42,41 | -0,70% | - |
| 23.02.2026 | 43,46 | 43,46 | 42,71 | 42,71 | -2,48% | - |
| 20.02.2026 | 43,79 | 44,54 | 43,42 | 43,79 | -0,33% | - |
| 19.02.2026 | 44,64 | 44,87 | 43,58 | 43,94 | -1,24% | - |
| 18.02.2026 | 45,18 | 45,99 | 44,42 | 44,49 | -1,24% | - |
| 17.02.2026 | 44,70 | 45,05 | 43,83 | 45,05 | 0,78% | - |
| 16.02.2026 | 44,62 | 44,78 | 44,62 | 44,70 | -0,20% | - |
| 13.02.2026 | 43,92 | 45,15 | 43,83 | 44,79 | 1,73% | - |
| 12.02.2026 | 44,11 | 45,18 | 43,77 | 44,03 | -0,53% | - |
| 11.02.2026 | 44,67 | 45,07 | 43,76 | 44,26 | -3,09% | - |
| 10.02.2026 | 43,56 | 46,04 | 43,56 | 45,67 | 4,72% | - |
| 09.02.2026 | 44,13 | 44,13 | 43,29 | 43,61 | -1,75% | 1,00 |
| 06.02.2026 | 42,73 | 44,46 | 42,69 | 44,39 | 3,87% | - |
| 05.02.2026 | 42,76 | 43,23 | 42,37 | 42,73 | -0,85% | - |
| 04.02.2026 | 41,23 | 43,32 | 41,20 | 43,10 | 5,38% | - |
| 03.02.2026 | 41,02 | 41,92 | 40,08 | 40,90 | -1,40% | - |
| 02.02.2026 | 41,26 | 41,78 | 40,90 | 41,48 | 0,23% | - |
| 30.01.2026 | 40,71 | 41,52 | 40,26 | 41,38 | 1,81% | - |
| 29.01.2026 | 40,94 | 41,31 | 40,14 | 40,65 | -1,75% | - |
| 28.01.2026 | 41,28 | 42,31 | 41,13 | 41,37 | 0,49% | - |
| 27.01.2026 | 43,30 | 43,31 | 40,89 | 41,17 | -5,54% | - |
| 26.01.2026 | 42,94 | 43,61 | 42,21 | 43,59 | 1,63% | - |
| 23.01.2026 | 44,57 | 44,77 | 42,89 | 42,89 | -3,43% | - |
| 22.01.2026 | 45,04 | 45,42 | 44,30 | 44,41 | -1,72% | - |
| 21.01.2026 | 44,35 | 46,02 | 44,14 | 45,19 | 1,25% | - |
| 20.01.2026 | 45,67 | 45,67 | 44,26 | 44,63 | -2,27% | - |
| 19.01.2026 | 46,29 | 46,29 | 45,37 | 45,66 | -1,77% | 10,00 |
| 16.01.2026 | 46,35 | 46,49 | 45,52 | 46,49 | 0,45% | - |
| 15.01.2026 | 44,83 | 46,45 | 44,83 | 46,28 | 3,30% | - |
| 14.01.2026 | 44,77 | 45,33 | 44,39 | 44,80 | 0,76% | 2,00 |
| 13.01.2026 | 45,67 | 45,84 | 44,12 | 44,46 | -2,60% | - |
| 12.01.2026 | 46,13 | 46,13 | 45,46 | 45,64 | -1,49% | 1,00 |
| 09.01.2026 | 43,83 | 46,51 | 43,83 | 46,33 | 3,58% | - |
| 08.01.2026 | 40,98 | 44,84 | 40,79 | 44,73 | 9,54% | - |
| 07.01.2026 | 43,57 | 43,59 | 39,95 | 40,84 | -6,77% | - |
| 06.01.2026 | 44,36 | 44,42 | 42,27 | 43,80 | -1,63% | - |
| 05.01.2026 | 44,34 | 45,91 | 44,34 | 44,53 | 0,45% | 8,00 |
| 02.01.2026 | 43,94 | 44,63 | 42,69 | 44,33 | 1,07% | - |
| 30.12.2025 | 43,94 | 43,98 | 43,79 | 43,86 | -0,19% | - |
| 29.12.2025 | 43,46 | 44,08 | 43,46 | 43,94 | 0,26% | 100,00 |
| 23.12.2025 | 43,19 | 43,83 | 42,88 | 43,83 | 1,35% | - |
| 22.12.2025 | 43,20 | 43,97 | 42,85 | 43,24 | 0,29% | - |
| 19.12.2025 | 44,05 | 44,22 | 42,75 | 43,12 | -2,30% | - |
| 18.12.2025 | 43,25 | 44,87 | 43,21 | 44,13 | 2,11% | - |
| 17.12.2025 | 44,49 | 44,60 | 43,22 | 43,22 | -3,09% | - |
| 16.12.2025 | 45,39 | 45,41 | 44,27 | 44,60 | -1,91% | - |
| 15.12.2025 | 45,28 | 45,56 | 44,85 | 45,47 | 0,60% | - |
| 12.12.2025 | 45,42 | 45,96 | 44,96 | 45,20 | 0,17% | - |
| 11.12.2025 | 45,73 | 46,32 | 44,58 | 45,13 | -0,30% | 100,00 |
| 10.12.2025 | 44,39 | 45,53 | 44,19 | 45,26 | 2,77% | - |
| 09.12.2025 | 43,88 | 44,26 | 43,76 | 44,04 | 0,07% | - |
| 08.12.2025 | 44,03 | 44,67 | 43,93 | 44,01 | 0,42% | - |
| 05.12.2025 | 44,10 | 44,32 | 43,50 | 43,83 | -0,34% | - |
| 04.12.2025 | 43,57 | 44,24 | 43,39 | 43,98 | 1,15% | - |
| 03.12.2025 | 42,93 | 43,82 | 42,78 | 43,48 | 1,99% | - |
| 02.12.2025 | 43,28 | 43,66 | 41,90 | 42,63 | -1,09% | - |
| 01.12.2025 | 42,94 | 43,54 | 42,06 | 43,10 | 0,36% | 33,00 |
| 28.11.2025 | 42,35 | 43,20 | 42,32 | 42,94 | 1,42% | - |
| 27.11.2025 | 42,32 | 42,41 | 42,31 | 42,34 | -0,96% | 219,00 |
| 26.11.2025 | 41,74 | 42,83 | 41,67 | 42,75 | 2,21% | 94,00 |
| 25.11.2025 | 40,31 | 41,94 | 40,17 | 41,83 | 3,04% | 125,00 |
| 24.11.2025 | 41,11 | 41,42 | 40,49 | 40,59 | -2,13% | 32,00 |
| 21.11.2025 | 39,96 | 41,96 | 39,78 | 41,48 | 4,05% | - |
| 20.11.2025 | 40,13 | 41,03 | 39,70 | 39,86 | -0,75% | 4,00 |
| 19.11.2025 | 39,35 | 40,43 | 39,30 | 40,16 | 1,53% | - |
| 18.11.2025 | 38,87 | 39,67 | 38,24 | 39,56 | 1,62% | - |
| 17.11.2025 | 38,67 | 39,84 | 38,64 | 38,93 | 0,80% | 10,00 |
| 14.11.2025 | 38,52 | 38,89 | 38,27 | 38,62 | -1,61% | - |
| 13.11.2025 | 39,99 | 40,50 | 39,11 | 39,25 | -2,34% | 100,00 |
| 12.11.2025 | 40,09 | 41,12 | 39,66 | 40,19 | -0,07% | - |
| 11.11.2025 | 40,69 | 40,87 | 39,81 | 40,22 | -1,25% | - |
| 10.11.2025 | 42,81 | 43,61 | 40,73 | 40,73 | -5,36% | - |
| 07.11.2025 | 45,60 | 45,62 | 42,80 | 43,03 | -5,86% | 39,00 |
| 06.11.2025 | 48,65 | 48,70 | 45,15 | 45,71 | -7,04% | - |
| 05.11.2025 | 50,04 | 50,12 | 49,02 | 49,17 | -1,70% | - |
| 04.11.2025 | 50,89 | 50,89 | 48,95 | 50,02 | -2,67% | 22,00 |
| 03.11.2025 | 51,70 | 51,96 | 51,13 | 51,39 | -0,96% | - |
| 31.10.2025 | 51,08 | 51,89 | 50,62 | 51,89 | 1,99% | - |
| 30.10.2025 | 51,16 | 51,97 | 50,54 | 50,88 | -1,17% | - |
| 29.10.2025 | 51,66 | 51,93 | 50,74 | 51,48 | -0,33% | - |
| 28.10.2025 | 51,53 | 52,59 | 51,13 | 51,65 | 0,33% | - |
| 27.10.2025 | 51,56 | 52,12 | 51,13 | 51,48 | -0,25% | - |
| 24.10.2025 | 51,51 | 52,31 | 51,26 | 51,61 | 0,16% | - |