37,730€
-3,08%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 38,03 | 38,11 | 37,65 | 37,84 | -2,81% | 16,00 |
| 18.03.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -1,54% | 5,00 |
| 17.03.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 4,03% | 119,00 |
| 16.03.2026 | 38,29 | 38,29 | 38,01 | 38,01 | -3,53% | 71,00 |
| 13.03.2026 | 39,51 | 39,51 | 39,40 | 39,40 | 1,34% | 60,00 |
| 12.03.2026 | 38,86 | 38,88 | 38,86 | 38,88 | 1,54% | 178,00 |
| 11.03.2026 | 37,00 | 38,57 | 36,71 | 38,29 | 2,87% | - |
| 10.03.2026 | 36,60 | 37,22 | 36,60 | 37,22 | 2,70% | 267,00 |
| 09.03.2026 | 35,79 | 36,24 | 35,79 | 36,24 | -1,09% | 10,00 |
| 06.03.2026 | 38,07 | 38,08 | 36,20 | 36,64 | -3,35% | - |
| 05.03.2026 | 37,53 | 37,91 | 37,53 | 37,91 | -4,03% | 111,00 |
| 04.03.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 4,08% | 132,00 |
| 03.03.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -2,19% | 1,00 |
| 02.03.2026 | 38,61 | 38,80 | 38,59 | 38,80 | 2,89% | 340,00 |
| 27.02.2026 | 38,51 | 39,02 | 36,53 | 37,71 | -3,05% | 209,00 |
| 26.02.2026 | 41,45 | 42,72 | 37,10 | 38,90 | -6,19% | - |
| 25.02.2026 | 42,32 | 42,63 | 40,65 | 41,46 | -0,91% | - |
| 24.02.2026 | 41,84 | 41,84 | 41,84 | 41,84 | -0,92% | 35,00 |
| 23.02.2026 | 43,10 | 43,38 | 42,20 | 42,23 | -4,26% | - |
| 20.02.2026 | 44,11 | 44,11 | 44,11 | 44,11 | 0,09% | 7,00 |
| 19.02.2026 | 44,84 | 44,84 | 44,07 | 44,07 | -0,45% | 105,00 |
| 18.02.2026 | 44,27 | 44,27 | 44,27 | 44,27 | -1,57% | 21,00 |
| 17.02.2026 | 44,60 | 44,98 | 43,84 | 44,98 | 1,36% | - |
| 16.02.2026 | 44,37 | 44,37 | 44,37 | 44,37 | -1,50% | 23,00 |
| 13.02.2026 | 43,86 | 45,15 | 43,75 | 45,05 | 2,61% | - |
| 12.02.2026 | 44,38 | 45,18 | 43,78 | 43,90 | -1,26% | - |
| 11.02.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -1,59% | 70,00 |
| 10.02.2026 | 43,98 | 45,25 | 43,34 | 45,18 | 1,87% | 76,00 |
| 09.02.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -0,20% | 1,00 |
| 06.02.2026 | 44,01 | 44,44 | 44,01 | 44,44 | 4,96% | 10,00 |
| 05.02.2026 | 42,42 | 42,94 | 42,34 | 42,34 | -1,49% | 155,00 |
| 04.02.2026 | 41,27 | 43,30 | 41,21 | 42,98 | 4,26% | - |
| 03.02.2026 | 41,02 | 41,92 | 40,04 | 41,23 | -0,73% | - |
| 02.02.2026 | 41,21 | 41,53 | 41,21 | 41,53 | 0,29% | 15,00 |
| 30.01.2026 | 40,62 | 41,85 | 40,25 | 41,41 | 2,37% | - |
| 29.01.2026 | 40,81 | 41,31 | 40,14 | 40,45 | -3,21% | - |
| 28.01.2026 | 41,69 | 42,32 | 41,13 | 41,79 | 2,28% | - |
| 27.01.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -6,17% | 33,00 |
| 26.01.2026 | 42,67 | 43,59 | 42,20 | 43,55 | -1,03% | - |
| 23.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,54% | 1,00 |
| 22.01.2026 | 45,43 | 45,43 | 44,69 | 44,69 | -2,19% | 115,00 |
| 21.01.2026 | 44,30 | 46,02 | 44,05 | 45,69 | 2,40% | - |
| 20.01.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -1,13% | 1,00 |
| 19.01.2026 | 45,50 | 45,50 | 45,13 | 45,13 | -1,48% | 100,00 |
| 16.01.2026 | 46,28 | 46,28 | 45,81 | 45,81 | -0,13% | 425,00 |
| 15.01.2026 | 45,31 | 45,87 | 45,31 | 45,87 | 1,96% | 121,00 |
| 14.01.2026 | 45,07 | 45,07 | 44,99 | 44,99 | 1,63% | 95,00 |
| 13.01.2026 | 45,12 | 45,12 | 44,27 | 44,27 | -3,59% | 132,00 |
| 12.01.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -0,96% | 22,00 |
| 09.01.2026 | 43,98 | 46,37 | 43,96 | 46,37 | 4,85% | - |
| 08.01.2026 | 40,99 | 44,22 | 40,99 | 44,22 | 7,77% | 52,00 |
| 07.01.2026 | 43,85 | 43,85 | 41,03 | 41,03 | -3,41% | 11,00 |
| 06.01.2026 | 42,69 | 42,69 | 42,48 | 42,48 | -6,94% | 146,00 |
| 05.01.2026 | 44,90 | 45,65 | 44,22 | 45,65 | 3,14% | 32,00 |
| 02.01.2026 | 43,07 | 44,26 | 43,07 | 44,26 | 1,08% | 53,00 |
| 30.12.2025 | 43,79 | 43,81 | 43,78 | 43,79 | 0,10% | - |
| 29.12.2025 | 43,95 | 44,08 | 43,74 | 43,74 | 0,99% | 228,00 |
| 23.12.2025 | 43,54 | 43,54 | 42,48 | 43,31 | -0,37% | 31,00 |
| 22.12.2025 | 43,45 | 43,47 | 43,45 | 43,47 | 0,49% | 115,00 |
| 19.12.2025 | 44,50 | 44,50 | 43,09 | 43,26 | 0,42% | 99,00 |
| 18.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -1,26% | 30,00 |
| 17.12.2025 | 44,30 | 44,34 | 43,63 | 43,63 | -1,89% | 125,00 |
| 16.12.2025 | 45,22 | 45,38 | 44,26 | 44,47 | -0,96% | - |
| 15.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,69% | 18,00 |
| 12.12.2025 | 45,21 | 45,21 | 45,21 | 45,21 | -1,35% | 56,00 |
| 11.12.2025 | 45,47 | 45,83 | 45,47 | 45,83 | 4,04% | 56,00 |
| 10.12.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,59% | 1,00 |
| 09.12.2025 | 43,59 | 44,31 | 43,59 | 44,31 | -0,20% | 2,00 |
| 08.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 1,00 |
| 05.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,75% | 25,00 |
| 04.12.2025 | 43,72 | 44,24 | 43,45 | 44,13 | 2,96% | - |
| 03.12.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,12% | 49,00 |
| 02.12.2025 | 42,91 | 42,91 | 42,91 | 42,91 | -0,37% | 1,00 |
| 01.12.2025 | 43,08 | 43,08 | 43,07 | 43,07 | 0,17% | 3,00 |
| 28.11.2025 | 42,45 | 43,20 | 42,41 | 43,00 | 1,59% | - |
| 27.11.2025 | 42,33 | 42,41 | 42,30 | 42,32 | -0,90% | - |
| 26.11.2025 | 41,84 | 42,83 | 41,68 | 42,71 | 3,48% | - |
| 25.11.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 0,07% | 12,00 |
| 24.11.2025 | 41,37 | 41,37 | 41,24 | 41,24 | -1,22% | 297,00 |
| 21.11.2025 | 40,97 | 41,75 | 40,97 | 41,75 | 4,09% | 187,00 |
| 20.11.2025 | 40,11 | 40,11 | 40,11 | 40,11 | 0,38% | 50,00 |
| 19.11.2025 | 39,61 | 39,96 | 39,61 | 39,96 | 4,33% | 70,00 |
| 18.11.2025 | 38,55 | 38,55 | 38,30 | 38,30 | -3,84% | 101,00 |
| 17.11.2025 | 38,76 | 39,83 | 38,76 | 39,83 | 2,95% | 182,00 |
| 14.11.2025 | 38,69 | 38,69 | 38,69 | 38,69 | 1,12% | 78,00 |
| 13.11.2025 | 39,84 | 40,35 | 38,26 | 38,26 | -4,28% | 77,00 |
| 12.11.2025 | 39,65 | 41,35 | 39,65 | 39,97 | -0,70% | 115,00 |
| 11.11.2025 | 40,25 | 40,25 | 40,25 | 40,25 | -2,19% | 100,00 |
| 10.11.2025 | 43,50 | 43,50 | 41,15 | 41,15 | -4,24% | 137,00 |
| 07.11.2025 | 45,85 | 45,85 | 42,97 | 42,97 | -5,83% | 7.333,00 |
| 06.11.2025 | 47,43 | 47,43 | 45,63 | 45,63 | -6,82% | 226,00 |
| 05.11.2025 | 50,00 | 50,22 | 48,97 | 48,97 | -2,15% | - |
| 04.11.2025 | 50,58 | 50,81 | 48,95 | 50,05 | -1,56% | - |
| 03.11.2025 | 50,84 | 50,84 | 50,84 | 50,84 | -1,42% | 11,00 |
| 31.10.2025 | 50,84 | 51,75 | 50,63 | 51,57 | 0,86% | - |
| 30.10.2025 | 51,15 | 51,21 | 51,02 | 51,13 | 0,49% | - |
| 29.10.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -2,14% | 33,00 |
| 28.10.2025 | 51,37 | 52,59 | 51,21 | 51,99 | 0,97% | - |
| 27.10.2025 | 51,92 | 52,11 | 51,13 | 51,49 | -0,44% | - |
| 24.10.2025 | 51,86 | 51,86 | 51,72 | 51,72 | 1,73% | 51,00 |