58,110€
-5,82%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,86 | 62,19 | 57,68 | 58,11 | -5,82% | 32,00 |
| 03.04.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -8,67% | 32,00 |
| 02.04.2025 | 67,56 | 67,56 | 67,56 | 67,56 | 1,20% | 5,00 |
| 01.04.2025 | 66,58 | 66,80 | 65,44 | 66,76 | 0,80% | 92,00 |
| 31.03.2025 | 65,07 | 66,40 | 63,60 | 66,23 | 1,02% | - |
| 28.03.2025 | 66,06 | 66,06 | 65,56 | 65,56 | -1,69% | 100,00 |
| 27.03.2025 | 67,61 | 67,74 | 65,79 | 66,69 | -1,58% | - |
| 26.03.2025 | 68,49 | 69,23 | 67,33 | 67,76 | -2,08% | - |
| 25.03.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 3,04% | 157,00 |
| 24.03.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 1,25% | 31,00 |
| 21.03.2025 | 67,20 | 67,21 | 65,33 | 66,33 | -0,79% | - |
| 20.03.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 0,89% | 60,00 |
| 19.03.2025 | 64,03 | 66,95 | 63,98 | 66,27 | 2,94% | - |
| 18.03.2025 | 63,92 | 64,38 | 63,92 | 64,38 | -0,49% | 17,00 |
| 17.03.2025 | 62,20 | 64,70 | 62,20 | 64,70 | 3,29% | 389,00 |
| 14.03.2025 | 61,49 | 62,88 | 61,13 | 62,64 | -0,03% | - |
| 13.03.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 0,50% | 62,00 |
| 12.03.2025 | 59,39 | 62,36 | 59,31 | 62,35 | 6,00% | - |
| 11.03.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -0,94% | 140,00 |
| 10.03.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -2,43% | 200,00 |
| 07.03.2025 | 61,78 | 61,78 | 60,00 | 60,86 | -1,14% | 1.002,00 |
| 06.03.2025 | 62,56 | 62,56 | 61,56 | 61,56 | -3,66% | 110,00 |
| 05.03.2025 | 65,41 | 65,76 | 63,76 | 63,90 | -2,98% | - |
| 04.03.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -5,89% | 12,00 |
| 03.03.2025 | 71,30 | 71,30 | 69,98 | 69,98 | -1,38% | 31,00 |
| 28.02.2025 | 73,38 | 73,68 | 70,02 | 70,96 | -4,44% | - |
| 27.02.2025 | 66,46 | 74,26 | 66,46 | 74,26 | 11,33% | 336,00 |
| 26.02.2025 | 65,64 | 69,23 | 65,52 | 66,70 | 2,65% | - |
| 25.02.2025 | 65,18 | 65,18 | 64,98 | 64,98 | -0,75% | 42,00 |
| 24.02.2025 | 66,22 | 66,66 | 63,67 | 65,47 | -1,73% | - |
| 21.02.2025 | 67,28 | 68,14 | 66,62 | 66,62 | -2,03% | 80,00 |
| 20.02.2025 | 69,02 | 69,02 | 68,00 | 68,00 | -2,61% | 282,00 |
| 19.02.2025 | 71,36 | 71,44 | 69,82 | 69,82 | -2,70% | 170,00 |
| 18.02.2025 | 72,64 | 72,95 | 71,21 | 71,76 | -0,98% | - |
| 17.02.2025 | 72,32 | 72,55 | 72,25 | 72,47 | 2,07% | - |
| 14.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,80% | 130,00 |
| 13.02.2025 | 70,24 | 70,54 | 70,20 | 70,44 | -0,62% | 113,00 |
| 12.02.2025 | 74,40 | 74,43 | 70,77 | 70,88 | -4,60% | - |
| 11.02.2025 | 75,55 | 75,65 | 73,45 | 74,30 | -0,54% | - |
| 10.02.2025 | 75,78 | 75,78 | 74,70 | 74,70 | 0,67% | 2,00 |
| 07.02.2025 | 75,98 | 76,16 | 74,20 | 74,20 | -0,67% | 70,00 |
| 06.02.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,70% | 33,00 |
| 05.02.2025 | 72,80 | 74,18 | 72,80 | 74,18 | 1,42% | 34,00 |
| 04.02.2025 | 73,18 | 73,18 | 73,14 | 73,14 | -0,89% | 93,00 |
| 03.02.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 0,41% | 52,00 |
| 31.01.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -2,67% | 54,00 |
| 30.01.2025 | 75,08 | 75,52 | 74,58 | 75,52 | -1,18% | 279,00 |
| 29.01.2025 | 76,42 | 76,42 | 76,42 | 76,42 | 1,45% | 10,00 |
| 28.01.2025 | 75,35 | 75,89 | 73,76 | 75,33 | 0,44% | - |
| 27.01.2025 | 80,00 | 80,00 | 72,52 | 75,00 | -7,86% | 395,00 |
| 24.01.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -1,02% | 7,00 |
| 23.01.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -0,92% | 40,00 |
| 22.01.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,17% | 25,00 |
| 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 |