54,360€
-0,33%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 54,31 | 54,33 | 54,28 | 54,32 | -0,40% | - |
| 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 |
| 26.09.2025 | 56,28 | 56,53 | 56,27 | 56,52 | -0,53% | - |
| 25.09.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -0,77% | 71,00 |
| 24.09.2025 | 58,70 | 58,70 | 57,26 | 57,26 | -2,19% | 24,00 |
| 23.09.2025 | 58,99 | 59,59 | 58,35 | 58,54 | -1,21% | - |
| 22.09.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -1,00% | 32,00 |
| 19.09.2025 | 59,64 | 59,86 | 59,20 | 59,86 | 0,37% | 375,00 |
| 18.09.2025 | 59,64 | 59,64 | 59,64 | 59,64 | 1,22% | 68,00 |
| 17.09.2025 | 59,07 | 60,05 | 58,01 | 58,92 | -2,06% | - |
| 16.09.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,86% | 1,00 |
| 15.09.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -0,64% | 1,00 |
| 12.09.2025 | 62,76 | 62,80 | 61,03 | 61,07 | -2,60% | - |
| 11.09.2025 | 61,14 | 62,91 | 60,61 | 62,70 | 2,32% | 100,00 |
| 10.09.2025 | 60,17 | 61,29 | 60,06 | 61,28 | 1,88% | 1,00 |
| 09.09.2025 | 61,10 | 61,33 | 60,02 | 60,15 | -1,49% | - |
| 08.09.2025 | 62,09 | 62,48 | 60,79 | 61,06 | -1,56% | 2,00 |
| 05.09.2025 | 61,72 | 62,47 | 61,02 | 62,03 | 0,50% | - |
| 04.09.2025 | 60,41 | 61,72 | 60,35 | 61,72 | 1,08% | - |
| 03.09.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 0,38% | 1,00 |
| 02.09.2025 | 62,00 | 62,18 | 60,47 | 60,83 | -0,99% | - |
| 01.09.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -0,10% | 2,00 |
| 29.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,06% | 76,00 |
| 28.08.2025 | 62,83 | 63,01 | 61,84 | 62,16 | -1,19% | - |
| 27.08.2025 | 63,07 | 63,70 | 62,38 | 62,91 | 0,18% | - |
| 26.08.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,71% | 11,00 |
| 25.08.2025 | 62,22 | 62,88 | 61,81 | 62,36 | -1,70% | - |
| 22.08.2025 | 59,88 | 63,44 | 59,88 | 63,44 | 5,95% | 21,00 |
| 21.08.2025 | 59,40 | 59,88 | 55,98 | 59,88 | -1,02% | 320,00 |
| 20.08.2025 | 60,92 | 60,92 | 60,50 | 60,50 | -3,39% | 103,00 |
| 19.08.2025 | 62,60 | 63,54 | 62,02 | 62,62 | -0,54% | - |
| 18.08.2025 | 61,86 | 62,96 | 61,86 | 62,96 | -8,36% | 41,00 |
| 15.08.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 1,48% | 2,00 |
| 14.08.2025 | 70,30 | 70,38 | 67,70 | 67,70 | -4,59% | 221,00 |
| 13.08.2025 | 69,76 | 71,23 | 69,18 | 70,96 | 1,68% | - |
| 12.08.2025 | 66,65 | 70,02 | 66,57 | 69,79 | 9,56% | - |
| 11.08.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,03% | 35,00 |
| 08.08.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -6,29% | 8,00 |
| 07.08.2025 | 67,72 | 68,00 | 67,72 | 68,00 | 0,80% | 19,00 |
| 06.08.2025 | 67,46 | 67,46 | 67,46 | 67,46 | -0,19% | 5,00 |
| 05.08.2025 | 66,34 | 67,74 | 66,18 | 67,59 | 2,47% | - |
| 04.08.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 1,13% | 21,00 |
| 01.08.2025 | 68,09 | 68,10 | 64,95 | 65,22 | -2,22% | - |
| 31.07.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,83% | 43,00 |
| 30.07.2025 | 66,80 | 67,88 | 66,54 | 67,26 | 0,06% | - |
| 29.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | 1,28% | 1,00 |
| 28.07.2025 | 66,07 | 66,71 | 65,29 | 66,37 | 1,73% | - |
| 25.07.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,70% | 19,00 |
| 24.07.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,20% | 776,00 |
| 23.07.2025 | 66,18 | 66,50 | 66,18 | 66,50 | 1,53% | 61,00 |
| 22.07.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 2,68% | 200,00 |
| 21.07.2025 | 64,46 | 64,59 | 63,46 | 63,79 | -1,12% | - |
| 18.07.2025 | 64,97 | 65,01 | 64,20 | 64,51 | -0,11% | - |
| 17.07.2025 | 64,58 | 64,58 | 64,58 | 64,58 | 1,06% | 30,00 |
| 16.07.2025 | 63,43 | 64,38 | 62,47 | 63,90 | -1,69% | - |
| 15.07.2025 | 64,96 | 65,00 | 64,96 | 65,00 | 2,46% | 213,00 |
| 14.07.2025 | 63,24 | 63,44 | 63,24 | 63,44 | -0,36% | 70,00 |
| 11.07.2025 | 65,47 | 65,59 | 63,41 | 63,67 | -3,05% | - |
| 10.07.2025 | 65,38 | 66,73 | 65,25 | 65,67 | 1,22% | - |
| 09.07.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -0,15% | 8,00 |
| 08.07.2025 | 64,98 | 64,98 | 64,98 | 64,98 | -0,64% | 153,00 |
| 07.07.2025 | 66,66 | 66,66 | 65,40 | 65,40 | -0,56% | 6,00 |
| 04.07.2025 | 66,00 | 66,00 | 65,69 | 65,77 | -1,05% | - |
| 03.07.2025 | 64,91 | 66,70 | 64,82 | 66,47 | 3,50% | - |
| 02.07.2025 | 64,20 | 64,22 | 64,20 | 64,22 | -3,46% | 10,00 |
| 01.07.2025 | 66,08 | 66,52 | 66,08 | 66,52 | -0,72% | 11,00 |
| 30.06.2025 | 67,10 | 67,10 | 67,00 | 67,00 | 1,36% | 131,00 |
| 27.06.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,58% | 153,00 |
| 26.06.2025 | 64,05 | 65,13 | 63,78 | 65,07 | 1,36% | - |
| 25.06.2025 | 64,70 | 64,74 | 64,20 | 64,20 | -1,44% | 59,00 |
| 24.06.2025 | 64,51 | 65,39 | 64,22 | 65,14 | 2,78% | - |
| 23.06.2025 | 62,84 | 63,38 | 62,84 | 63,38 | -2,46% | 43,00 |
| 20.06.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,40% | 15,00 |
| 19.06.2025 | 64,72 | 64,72 | 64,72 | 64,72 | -2,29% | 14,00 |
| 18.06.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -3,92% | 60,00 |
| 17.06.2025 | 68,34 | 68,94 | 68,34 | 68,94 | 0,88% | 148,00 |
| 16.06.2025 | 69,02 | 69,02 | 68,34 | 68,34 | -5,58% | 57,00 |
| 13.06.2025 | 72,38 | 72,38 | 72,38 | 72,38 | -2,12% | 13,00 |
| 12.06.2025 | 74,99 | 75,12 | 73,81 | 73,95 | -2,10% | - |
| 11.06.2025 | 76,91 | 77,87 | 75,48 | 75,54 | -1,79% | - |
| 10.06.2025 | 77,78 | 77,78 | 76,92 | 76,92 | -1,38% | 29,00 |
| 09.06.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,21% | 1,00 |
| 06.06.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 4,68% | 12,00 |
| 05.06.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,65% | 50,00 |
| 04.06.2025 | 75,29 | 75,68 | 74,75 | 74,85 | -0,58% | - |
| 03.06.2025 | 73,98 | 75,67 | 73,71 | 75,29 | 0,23% | - |
| 02.06.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -0,52% | 5,00 |
| 30.05.2025 | 75,97 | 76,16 | 74,78 | 75,51 | -0,24% | - |
| 29.05.2025 | 77,92 | 77,92 | 74,93 | 75,69 | -1,03% | - |
| 28.05.2025 | 77,48 | 77,67 | 76,32 | 76,48 | 2,71% | - |