43,405€
-1,06%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 51,43 | 51,98 | 50,70 | 50,84 | -1,26% | - |
| 22.10.2025 | 52,36 | 52,80 | 51,43 | 51,49 | -2,20% | - |
| 21.10.2025 | 50,90 | 52,99 | 50,59 | 52,65 | 4,88% | - |
| 20.10.2025 | 54,24 | 54,24 | 50,12 | 50,20 | -6,26% | 54,00 |
| 17.10.2025 | 52,76 | 53,89 | 52,47 | 53,55 | 1,27% | - |
| 16.10.2025 | 52,88 | 52,88 | 52,88 | 52,88 | -3,42% | 21,00 |
| 15.10.2025 | 55,73 | 56,19 | 54,73 | 54,75 | -1,71% | - |
| 14.10.2025 | 54,31 | 55,84 | 53,99 | 55,70 | 2,13% | - |
| 13.10.2025 | 53,91 | 54,86 | 53,82 | 54,54 | 1,91% | - |
| 10.10.2025 | 55,54 | 55,54 | 53,52 | 53,52 | -3,29% | 114,00 |
| 09.10.2025 | 55,00 | 55,84 | 55,00 | 55,34 | -0,82% | 74,00 |
| 08.10.2025 | 55,00 | 55,80 | 55,00 | 55,80 | -1,86% | 12,00 |
| 07.10.2025 | 56,86 | 56,86 | 56,86 | 56,86 | 0,07% | 2,00 |
| 06.10.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,96% | 105,00 |
| 03.10.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -0,76% | 150,00 |
| 02.10.2025 | 56,32 | 56,88 | 55,80 | 56,71 | 1,56% | - |
| 01.10.2025 | 56,08 | 56,08 | 55,84 | 55,84 | -4,15% | 259,00 |
| 30.09.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,41% | 15,00 |
| 29.09.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 3,50% | 12,00 |