82,410€
0,45%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,64 | 82,71 | 82,35 | 82,40 | 0,44% | - |
| 21.01.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -0,89% | 1,00 |
| 20.01.2025 | 83,30 | 83,30 | 82,04 | 82,78 | 1,50% | 136,00 |
| 17.01.2025 | 81,56 | 81,86 | 81,56 | 81,56 | 3,56% | 159,00 |
| 16.01.2025 | 79,18 | 79,72 | 78,76 | 78,76 | 0,64% | 57,00 |
| 15.01.2025 | 76,08 | 79,46 | 75,98 | 78,26 | 3,22% | 66,00 |
| 14.01.2025 | 73,74 | 75,82 | 73,74 | 75,82 | 3,34% | 29,00 |
| 13.01.2025 | 72,59 | 74,27 | 72,08 | 73,37 | 0,89% | - |
| 10.01.2025 | 72,72 | 72,72 | 72,72 | 72,72 | 1,48% | 63,00 |
| 09.01.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -0,39% | 1,00 |
| 08.01.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 1,81% | 15,00 |
| 07.01.2025 | 75,28 | 75,28 | 70,36 | 70,66 | -4,05% | 106,00 |
| 06.01.2025 | 74,44 | 74,44 | 73,64 | 73,64 | -0,71% | 56,00 |
| 03.01.2025 | 76,89 | 77,69 | 72,82 | 74,17 | -3,60% | - |
| 02.01.2025 | 77,08 | 77,08 | 76,94 | 76,94 | -1,26% | 28,00 |
| 30.12.2024 | 77,92 | 77,92 | 77,92 | 77,92 | -0,64% | 1,00 |
| 27.12.2024 | 79,74 | 79,74 | 78,42 | 78,42 | 1,13% | 62,00 |
| 23.12.2024 | 77,58 | 77,58 | 77,54 | 77,54 | -1,05% | 21,00 |
| 20.12.2024 | 76,52 | 78,36 | 76,52 | 78,36 | 2,48% | 49,00 |
| 19.12.2024 | 76,56 | 76,86 | 75,32 | 76,46 | 0,74% | 234,00 |
| 18.12.2024 | 79,46 | 79,46 | 75,90 | 75,90 | -1,43% | 29,00 |
| 17.12.2024 | 80,86 | 80,86 | 77,00 | 77,00 | -4,89% | 196,00 |
| 16.12.2024 | 80,28 | 80,96 | 80,04 | 80,96 | 1,56% | 212,00 |
| 13.12.2024 | 80,89 | 81,04 | 79,50 | 79,72 | -2,52% | - |
| 12.12.2024 | 81,78 | 81,78 | 81,78 | 81,78 | 0,59% | 39,00 |
| 11.12.2024 | 80,62 | 81,64 | 80,62 | 81,30 | 2,94% | 115,00 |
| 10.12.2024 | 77,74 | 78,98 | 77,74 | 78,98 | 1,57% | 6,00 |
| 09.12.2024 | 79,36 | 79,36 | 77,76 | 77,76 | -1,54% | 128,00 |
| 06.12.2024 | 78,98 | 78,98 | 78,98 | 78,98 | -0,25% | 37,00 |
| 05.12.2024 | 79,18 | 79,18 | 79,18 | 79,18 | 1,80% | 7,00 |
| 04.12.2024 | 77,97 | 78,47 | 77,23 | 77,78 | 3,90% | - |
| 03.12.2024 | 76,60 | 76,60 | 74,86 | 74,86 | -2,02% | 188,00 |
| 02.12.2024 | 78,12 | 78,28 | 76,40 | 76,40 | -1,34% | 730,00 |
| 29.11.2024 | 76,30 | 77,44 | 76,24 | 77,44 | 1,60% | 270,00 |
| 28.11.2024 | 76,22 | 76,22 | 76,22 | 76,22 | 1,63% | 25,00 |
| 27.11.2024 | 75,88 | 75,88 | 74,30 | 75,00 | -3,94% | 310,00 |
| 26.11.2024 | 77,02 | 78,08 | 76,94 | 78,08 | 1,88% | 22,00 |
| 25.11.2024 | 76,94 | 76,94 | 76,64 | 76,64 | 0,47% | 15,00 |
| 22.11.2024 | 75,22 | 76,28 | 75,22 | 76,28 | 5,86% | 6,00 |
| 21.11.2024 | 72,06 | 72,06 | 72,06 | 72,06 | 0,17% | 20,00 |
| 20.11.2024 | 71,96 | 71,96 | 70,86 | 71,94 | 3,93% | 108,00 |
| 19.11.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 0,32% | 14,00 |
| 18.11.2024 | 69,02 | 69,02 | 69,00 | 69,00 | 0,44% | 26,00 |
| 15.11.2024 | 70,14 | 70,14 | 68,70 | 68,70 | -2,18% | 39,00 |
| 14.11.2024 | 69,89 | 71,20 | 69,41 | 70,23 | 0,41% | - |
| 13.11.2024 | 69,96 | 70,12 | 69,20 | 69,94 | 1,69% | 206,00 |
| 12.11.2024 | 74,08 | 74,08 | 68,78 | 68,78 | -6,90% | 26,00 |
| 11.11.2024 | 72,14 | 73,88 | 72,14 | 73,88 | 5,09% | 63,00 |
| 08.11.2024 | 64,80 | 70,30 | 64,80 | 70,30 | 6,71% | 76,00 |
| 07.11.2024 | 66,10 | 66,10 | 64,40 | 65,88 | -2,37% | 58,00 |
| 06.11.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 5,97% | 25,00 |
| 05.11.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -2,24% | 22,00 |
| 04.11.2024 | 65,14 | 65,14 | 65,14 | 65,14 | 2,29% | 15,00 |
| 01.11.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 1,05% | 1,00 |
| 31.10.2024 | 64,33 | 64,35 | 63,01 | 63,02 | 0,00% | - |
| 30.10.2024 | 63,02 | 63,02 | 63,02 | 63,02 | -1,56% | 40,00 |
| 29.10.2024 | 64,04 | 64,04 | 64,02 | 64,02 | -0,91% | 783,00 |
| 28.10.2024 | 64,84 | 65,60 | 64,41 | 64,61 | -0,08% | - |
| 25.10.2024 | 64,47 | 65,21 | 64,45 | 64,66 | 0,54% | - |
| 24.10.2024 | 63,96 | 64,77 | 63,85 | 64,31 | 1,56% | - |
| 23.10.2024 | 63,32 | 63,32 | 63,32 | 63,32 | -1,06% | 48,00 |
| 22.10.2024 | 68,08 | 68,08 | 64,00 | 64,00 | -10,21% | 87,00 |
| 21.10.2024 | 72,54 | 72,54 | 71,28 | 71,28 | -0,82% | 84,00 |
| 18.10.2024 | 71,11 | 72,52 | 70,74 | 71,87 | 0,96% | - |
| 17.10.2024 | 70,29 | 72,02 | 70,21 | 71,19 | 3,47% | - |
| 16.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,77% | 1,00 |
| 15.10.2024 | 70,20 | 70,20 | 70,04 | 70,04 | 0,66% | 19,00 |
| 14.10.2024 | 69,04 | 69,58 | 69,04 | 69,58 | 4,07% | 113,00 |
| 11.10.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,09% | 10,00 |
| 10.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,94% | 185,00 |
| 09.10.2024 | 66,18 | 66,18 | 66,18 | 66,18 | 1,10% | 48,00 |
| 08.10.2024 | 62,42 | 65,98 | 62,42 | 65,46 | 2,60% | 253,00 |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,54% | 1,00 |
| 04.10.2024 | 63,18 | 64,48 | 62,64 | 63,46 | -0,03% | - |
| 03.10.2024 | 63,48 | 63,48 | 63,48 | 63,48 | 0,92% | 16,00 |
| 02.10.2024 | 61,97 | 63,55 | 61,23 | 62,90 | 1,35% | - |
| 01.10.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 0,47% | 1,00 |
| 30.09.2024 | 61,62 | 62,21 | 61,27 | 61,77 | 0,08% | - |
| 27.09.2024 | 60,30 | 61,72 | 60,30 | 61,72 | 1,65% | 73,00 |
| 26.09.2024 | 59,72 | 60,72 | 59,72 | 60,72 | 1,44% | 70,00 |
| 25.09.2024 | 59,16 | 61,08 | 59,16 | 59,86 | 0,05% | 455,00 |
| 24.09.2024 | 60,18 | 60,22 | 58,89 | 59,83 | 0,02% | - |
| 23.09.2024 | 61,18 | 61,18 | 59,82 | 59,82 | -4,23% | 276,00 |
| 20.09.2024 | 61,20 | 62,46 | 61,20 | 62,46 | 1,86% | 86,00 |
| 19.09.2024 | 61,06 | 61,32 | 60,18 | 61,32 | 2,54% | 107,00 |
| 18.09.2024 | 60,34 | 60,34 | 59,80 | 59,80 | -2,48% | 16,00 |
| 17.09.2024 | 59,84 | 61,32 | 59,84 | 61,32 | 5,11% | 46,00 |
| 16.09.2024 | 60,54 | 60,54 | 58,34 | 58,34 | -2,77% | 1.221,00 |
| 13.09.2024 | 58,60 | 60,00 | 58,56 | 60,00 | 5,23% | 112,00 |
| 12.09.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 5,03% | 1,00 |
| 11.09.2024 | 54,12 | 54,44 | 53,07 | 54,29 | 1,14% | - |
| 10.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,81% | 1,00 |
| 09.09.2024 | 54,02 | 54,12 | 54,02 | 54,12 | 1,73% | 3,00 |
| 06.09.2024 | 54,07 | 54,96 | 52,58 | 53,20 | -1,68% | - |
| 05.09.2024 | 54,23 | 54,76 | 53,87 | 54,11 | 0,61% | - |
| 04.09.2024 | 53,50 | 53,78 | 53,50 | 53,78 | -0,15% | 100,00 |
| 03.09.2024 | 55,97 | 56,03 | 53,50 | 53,86 | -4,33% | - |
| 02.09.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,82% | 1,00 |
| 30.08.2024 | 55,84 | 55,84 | 55,84 | 55,84 | -0,59% | 147,00 |
| 29.08.2024 | 55,93 | 56,78 | 55,59 | 56,17 | 0,81% | - |