66,040€
-3,91%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 68,70 | 68,70 | 65,92 | 66,05 | -3,90% | - |
| 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% | - |
| 06.02.2025 | 73,86 | 75,82 | 73,86 | 75,60 | 2,33% | - |
| 05.02.2025 | 72,76 | 74,78 | 72,39 | 73,88 | 1,04% | - |
| 04.02.2025 | 72,69 | 73,83 | 72,47 | 73,12 | 0,29% | - |
| 03.02.2025 | 72,76 | 74,21 | 71,82 | 72,91 | -0,01% | 34,00 |
| 31.01.2025 | 74,71 | 75,29 | 72,64 | 72,92 | -2,42% | - |
| 30.01.2025 | 74,69 | 76,00 | 73,94 | 74,73 | 0,13% | - |
| 29.01.2025 | 75,35 | 76,55 | 74,63 | 74,63 | -1,01% | - |
| 28.01.2025 | 75,24 | 75,89 | 73,78 | 75,39 | 0,19% | - |
| 27.01.2025 | 80,59 | 80,59 | 70,52 | 75,25 | -6,63% | - |
| 24.01.2025 | 82,78 | 82,78 | 80,48 | 80,59 | -2,60% | - |
| 23.01.2025 | 82,71 | 83,24 | 82,25 | 82,74 | 0,12% | - |
| 22.01.2025 | 82,57 | 83,18 | 81,61 | 82,64 | 0,13% | - |
| 21.01.2025 | 81,70 | 82,83 | 81,13 | 82,53 | 1,00% | - |
| 20.01.2025 | 81,71 | 82,34 | 81,48 | 81,71 | -0,01% | 20,00 |
| 17.01.2025 | 78,83 | 82,11 | 78,83 | 81,72 | 3,68% | - |
| 16.01.2025 | 78,31 | 79,51 | 78,31 | 78,82 | 0,63% | 60,00 |
| 15.01.2025 | 75,06 | 78,71 | 75,06 | 78,33 | 4,33% | 8,00 |
| 14.01.2025 | 73,49 | 76,72 | 73,14 | 75,08 | 2,25% | - |
| 13.01.2025 | 72,80 | 74,26 | 72,17 | 73,43 | 1,06% | 80,00 |
| 10.01.2025 | 72,10 | 72,88 | 71,55 | 72,66 | 0,78% | - |
| 09.01.2025 | 72,14 | 72,25 | 71,95 | 72,10 | 0,07% | - |
| 08.01.2025 | 71,92 | 72,60 | 71,20 | 72,05 | 0,19% | 33,00 |
| 07.01.2025 | 75,10 | 75,10 | 70,46 | 71,91 | -4,17% | - |
| 06.01.2025 | 74,29 | 75,09 | 73,39 | 75,04 | 1,13% | - |
| 03.01.2025 | 76,76 | 77,69 | 72,83 | 74,20 | -3,28% | - |
| 02.01.2025 | 77,87 | 78,80 | 76,44 | 76,72 | -1,48% | - |
| 30.12.2024 | 78,80 | 78,80 | 77,82 | 77,87 | -0,93% | - |
| 27.12.2024 | 76,55 | 79,29 | 76,55 | 78,60 | 2,68% | - |
| 23.12.2024 | 76,61 | 77,11 | 76,02 | 76,55 | -0,08% | - |
| 20.12.2024 | 76,55 | 79,51 | 75,40 | 76,61 | 0,08% | - |
| 19.12.2024 | 76,41 | 77,35 | 75,32 | 76,55 | 0,18% | - |
| 18.12.2024 | 77,31 | 79,70 | 75,37 | 76,41 | -1,16% | 4,00 |
| 17.12.2024 | 80,41 | 80,67 | 76,51 | 77,31 | -3,86% | - |
| 16.12.2024 | 79,73 | 81,94 | 79,54 | 80,41 | 0,85% | 8,00 |
| 13.12.2024 | 81,05 | 81,05 | 79,51 | 79,73 | -1,63% | - |
| 12.12.2024 | 81,78 | 81,78 | 80,56 | 81,05 | -0,89% | - |
| 11.12.2024 | 77,53 | 81,93 | 77,53 | 81,78 | 5,48% | - |
| 10.12.2024 | 78,10 | 78,89 | 77,34 | 77,53 | -0,73% | - |
| 09.12.2024 | 78,71 | 79,33 | 77,90 | 78,10 | -0,77% | 51,00 |
| 06.12.2024 | 77,60 | 79,12 | 77,50 | 78,71 | 1,43% | - |
| 05.12.2024 | 77,80 | 79,23 | 76,75 | 77,60 | -0,26% | - |
| 04.12.2024 | 77,85 | 78,47 | 77,23 | 77,80 | -0,06% | - |
| 03.12.2024 | 76,36 | 77,95 | 74,99 | 77,85 | 1,95% | - |
| 02.12.2024 | 76,57 | 77,87 | 75,85 | 76,36 | -0,27% | - |
| 29.11.2024 | 75,14 | 77,99 | 75,14 | 76,57 | 1,90% | - |
| 28.11.2024 | 75,02 | 75,72 | 75,02 | 75,14 | 0,16% | - |
| 27.11.2024 | 74,74 | 75,57 | 74,54 | 75,02 | 0,37% | - |
| 26.11.2024 | 77,08 | 77,75 | 74,74 | 74,74 | -3,04% | - |
| 25.11.2024 | 75,51 | 78,71 | 75,51 | 77,08 | 2,08% | - |
| 22.11.2024 | 73,76 | 76,64 | 73,76 | 75,51 | 2,37% | - |
| 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% | - |