46,785€
0,38%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 46,85 | 46,85 | 46,41 | 46,78 | 0,36% | 208,00 |
| 01.07.2024 | 47,04 | 47,04 | 46,50 | 46,61 | -0,28% | 85,00 |
| 28.06.2024 | 46,27 | 47,07 | 46,19 | 46,74 | 0,97% | - |
| 27.06.2024 | 46,96 | 46,96 | 46,20 | 46,29 | 0,61% | 149,00 |
| 26.06.2024 | 42,93 | 46,01 | 42,77 | 46,01 | 18,89% | 185,00 |
| 25.06.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -3,59% | 19,00 |
| 24.06.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 2,69% | 1,00 |
| 21.06.2024 | 39,09 | 39,09 | 39,09 | 39,09 | -3,58% | 5,00 |
| 20.06.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -1,82% | 15,00 |
| 19.06.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 2,08% | 35,00 |
| 18.06.2024 | 41,05 | 41,05 | 40,45 | 40,45 | -3,37% | 49,00 |
| 17.06.2024 | 42,42 | 42,42 | 41,79 | 41,86 | -0,66% | 72,00 |
| 14.06.2024 | 42,09 | 42,31 | 40,62 | 42,14 | -2,32% | - |
| 13.06.2024 | 43,14 | 43,14 | 43,14 | 43,14 | 2,86% | 3,00 |
| 12.06.2024 | 41,99 | 41,99 | 41,94 | 41,94 | -0,62% | 85,00 |
| 11.06.2024 | 42,83 | 42,83 | 42,20 | 42,20 | -0,33% | 48,00 |
| 10.06.2024 | 41,99 | 42,34 | 41,99 | 42,34 | 1,15% | 211,00 |
| 07.06.2024 | 43,45 | 43,45 | 41,86 | 41,86 | -2,33% | 101,00 |
| 06.06.2024 | 44,77 | 44,77 | 42,86 | 42,86 | -5,15% | 33,00 |
| 05.06.2024 | 46,82 | 47,07 | 45,12 | 45,19 | -3,34% | - |
| 04.06.2024 | 46,88 | 47,56 | 46,16 | 46,75 | -0,63% | - |
| 03.06.2024 | 48,17 | 48,18 | 47,04 | 47,04 | -2,71% | 87,00 |
| 31.05.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 2,87% | 80,00 |
| 30.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,83% | 21,00 |
| 29.05.2024 | 48,87 | 48,87 | 48,87 | 48,87 | -1,73% | 35,00 |
| 28.05.2024 | 51,20 | 51,20 | 49,73 | 49,73 | -3,62% | 340,00 |
| 27.05.2024 | 51,57 | 51,61 | 51,51 | 51,60 | 0,10% | - |
| 24.05.2024 | 51,37 | 52,55 | 51,19 | 51,55 | 0,29% | - |
| 23.05.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,48% | 45,00 |
| 22.05.2024 | 51,09 | 51,28 | 50,26 | 50,65 | -1,46% | - |
| 21.05.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,26% | 200,00 |
| 20.05.2024 | 50,76 | 50,76 | 50,76 | 50,76 | 0,71% | 100,00 |
| 17.05.2024 | 49,33 | 50,44 | 48,97 | 50,40 | 1,71% | - |
| 16.05.2024 | 51,92 | 52,01 | 49,25 | 49,56 | -3,78% | - |
| 15.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,45% | 1,00 |
| 14.05.2024 | 49,45 | 51,50 | 49,24 | 51,27 | 2,62% | - |
| 13.05.2024 | 49,96 | 49,96 | 49,96 | 49,96 | 4,65% | 7,00 |
| 10.05.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 3,18% | 5,00 |
| 09.05.2024 | 47,93 | 47,93 | 46,12 | 46,27 | -3,14% | 111,00 |
| 08.05.2024 | 47,75 | 47,77 | 47,75 | 47,77 | -7,42% | 77,00 |
| 07.05.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,86% | 1,00 |
| 06.05.2024 | 50,67 | 51,71 | 50,64 | 51,16 | 3,98% | - |
| 03.05.2024 | 50,12 | 50,12 | 49,20 | 49,20 | -2,23% | 248,00 |
| 02.05.2024 | 49,07 | 50,34 | 48,62 | 50,32 | -3,19% | - |
| 30.04.2024 | 52,88 | 52,93 | 51,73 | 51,98 | 0,74% | - |
| 29.04.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,41% | 15,00 |
| 26.04.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,43% | 30,00 |
| 25.04.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,05% | 9,00 |
| 24.04.2024 | 52,36 | 53,55 | 51,74 | 52,15 | -0,08% | - |
| 23.04.2024 | 51,25 | 52,82 | 51,13 | 52,19 | 3,22% | - |
| 22.04.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -4,10% | 86,00 |
| 19.04.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,81% | 80,00 |
| 18.04.2024 | 53,63 | 54,90 | 52,75 | 53,15 | -2,48% | - |
| 17.04.2024 | 54,48 | 54,50 | 54,48 | 54,50 | 0,74% | 232,00 |
| 16.04.2024 | 55,08 | 55,08 | 52,62 | 54,10 | -1,13% | 100,00 |
| 15.04.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,59% | 1,00 |
| 12.04.2024 | 55,82 | 56,02 | 54,34 | 54,40 | -2,33% | 595,00 |
| 11.04.2024 | 55,58 | 55,78 | 55,58 | 55,70 | 3,03% | 195,00 |
| 10.04.2024 | 53,90 | 54,06 | 53,90 | 54,06 | 3,72% | 295,00 |
| 09.04.2024 | 52,90 | 52,90 | 52,12 | 52,12 | 2,92% | 61,00 |
| 08.04.2024 | 50,06 | 50,64 | 50,06 | 50,64 | 1,99% | 121,00 |
| 05.04.2024 | 48,50 | 49,70 | 48,41 | 49,65 | 0,49% | - |
| 04.04.2024 | 48,50 | 49,41 | 48,50 | 49,41 | 2,00% | 301,00 |
| 03.04.2024 | 47,01 | 48,82 | 46,94 | 48,44 | 3,37% | - |
| 02.04.2024 | 48,14 | 48,14 | 46,86 | 46,86 | -2,78% | 46,00 |
| 28.03.2024 | 48,70 | 49,10 | 47,90 | 48,20 | -2,03% | - |
| 27.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | 75,00 |
| 26.03.2024 | 49,40 | 49,90 | 48,90 | 49,50 | 3,13% | - |
| 25.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 50,00 |
| 22.03.2024 | 48,00 | 49,00 | 47,60 | 49,00 | 2,08% | 378,00 |
| 21.03.2024 | 46,60 | 48,00 | 46,60 | 48,00 | 6,67% | 761,00 |
| 20.03.2024 | 43,60 | 45,00 | 43,60 | 45,00 | 6,64% | 77,00 |
| 19.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 50,00 |
| 18.03.2024 | 42,10 | 42,40 | 41,70 | 41,80 | 0,00% | - |
| 15.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 176,00 |
| 14.03.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 1,45% | 3,00 |
| 13.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 30,00 |
| 12.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 34,00 |
| 11.03.2024 | 40,80 | 41,10 | 39,90 | 41,10 | -0,24% | - |
| 08.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 116,00 |
| 07.03.2024 | 41,00 | 41,00 | 40,60 | 41,00 | 0,99% | 213,00 |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | 37,00 |
| 05.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 50,00 |
| 04.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | 15,00 |
| 01.03.2024 | 43,20 | 43,20 | 34,60 | 41,80 | -3,02% | 2.238,00 |
| 29.02.2024 | 42,90 | 43,60 | 42,50 | 43,10 | 0,47% | - |
| 28.02.2024 | 42,60 | 43,30 | 42,10 | 42,90 | -0,23% | - |
| 27.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,69% | 11,00 |
| 26.02.2024 | 42,00 | 43,30 | 41,70 | 43,30 | 2,85% | - |
| 23.02.2024 | 40,80 | 42,30 | 40,60 | 42,10 | 3,44% | - |
| 22.02.2024 | 39,90 | 40,90 | 39,50 | 40,70 | 1,75% | - |
| 21.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 25,00 |
| 20.02.2024 | 40,20 | 40,20 | 38,70 | 39,90 | -0,25% | - |
| 19.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,74% | 64,00 |
| 16.02.2024 | 39,60 | 40,50 | 39,20 | 40,30 | -1,23% | - |
| 15.02.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | 29,00 |
| 14.02.2024 | 40,40 | 42,00 | 39,60 | 40,60 | -7,31% | 1.207,00 |
| 13.02.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -2,67% | 400,00 |
| 12.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 84,00 |
| 09.02.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 125,00 |