82,410€
1,67%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,87 | 82,93 | 82,26 | 82,40 | 1,65% | - |
| 21.01.2025 | 81,06 | 81,06 | 81,06 | 81,06 | -1,79% | - |
| 20.01.2025 | 80,56 | 82,54 | 80,56 | 82,54 | 4,96% | 20,00 |
| 17.01.2025 | 78,64 | 78,64 | 78,64 | 78,64 | 0,90% | - |
| 16.01.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 3,73% | - |
| 15.01.2025 | 75,14 | 75,14 | 75,14 | 75,14 | 3,36% | - |
| 14.01.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 1,34% | - |
| 13.01.2025 | 71,74 | 71,74 | 71,74 | 71,74 | 0,42% | - |
| 10.01.2025 | 71,44 | 71,44 | 71,44 | 71,44 | -0,06% | - |
| 09.01.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,25% | - |
| 08.01.2025 | 71,66 | 71,66 | 71,30 | 71,30 | -3,78% | 20,00 |
| 07.01.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 0,11% | - |
| 06.01.2025 | 74,02 | 74,02 | 74,02 | 74,02 | -3,04% | - |
| 03.01.2025 | 76,34 | 76,34 | 76,34 | 76,34 | 0,50% | - |
| 02.01.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -2,44% | - |
| 30.12.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -1,04% | - |
| 27.12.2024 | 78,68 | 78,68 | 78,68 | 78,68 | 2,85% | - |
| 23.12.2024 | 76,38 | 76,50 | 76,38 | 76,50 | 0,84% | 60,00 |
| 20.12.2024 | 75,86 | 75,86 | 75,86 | 75,86 | 0,66% | - |
| 19.12.2024 | 75,36 | 75,36 | 75,36 | 75,36 | -1,98% | - |
| 18.12.2024 | 76,86 | 76,88 | 76,86 | 76,88 | -3,61% | - |
| 17.12.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,81% | - |
| 16.12.2024 | 79,12 | 79,12 | 79,12 | 79,12 | -1,47% | - |
| 13.12.2024 | 80,30 | 80,30 | 80,30 | 80,30 | -1,93% | - |
| 12.12.2024 | 80,60 | 81,88 | 80,60 | 81,88 | 4,79% | 100,00 |
| 11.12.2024 | 78,14 | 78,14 | 78,14 | 78,14 | 0,67% | 50,00 |
| 10.12.2024 | 77,62 | 77,62 | 77,62 | 77,62 | -0,89% | - |
| 09.12.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 1,61% | - |
| 06.12.2024 | 77,08 | 77,08 | 77,08 | 77,08 | 0,03% | - |
| 05.12.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,52% | - |
| 04.12.2024 | 77,46 | 77,46 | 77,46 | 77,46 | 3,01% | - |
| 03.12.2024 | 75,60 | 75,60 | 75,20 | 75,20 | -2,69% | 60,00 |
| 02.12.2024 | 77,28 | 77,28 | 77,28 | 77,28 | 3,01% | - |
| 29.11.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -0,05% | - |
| 28.11.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,58% | - |
| 27.11.2024 | 74,80 | 75,50 | 74,80 | 75,50 | -2,13% | 121,00 |
| 26.11.2024 | 77,14 | 77,14 | 77,14 | 77,14 | 2,01% | - |
| 25.11.2024 | 75,62 | 75,62 | 75,62 | 75,62 | 2,41% | - |
| 22.11.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 2,61% | - |
| 21.11.2024 | 70,96 | 71,96 | 70,96 | 71,96 | 1,75% | 19,00 |
| 20.11.2024 | 70,72 | 70,72 | 70,72 | 70,72 | 2,14% | - |
| 19.11.2024 | 69,24 | 69,24 | 69,24 | 69,24 | -0,77% | - |
| 18.11.2024 | 69,02 | 69,78 | 69,02 | 69,78 | 0,72% | 163,00 |
| 15.11.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -0,14% | - |
| 14.11.2024 | 69,38 | 69,38 | 69,38 | 69,38 | 0,64% | - |
| 13.11.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -6,89% | - |
| 12.11.2024 | 74,04 | 74,04 | 74,04 | 74,04 | 5,05% | - |
| 11.11.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 8,73% | - |
| 08.11.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 0,06% | - |
| 07.11.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -1,07% | - |
| 06.11.2024 | 65,48 | 65,48 | 65,48 | 65,48 | 2,89% | - |
| 05.11.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -1,97% | - |
| 04.11.2024 | 62,42 | 64,92 | 62,42 | 64,92 | 2,17% | 20,00 |
| 01.11.2024 | 62,60 | 63,54 | 62,60 | 63,54 | -0,47% | 40,00 |
| 31.10.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -1,21% | - |
| 30.10.2024 | 63,28 | 64,62 | 63,28 | 64,62 | 0,81% | 15,00 |
| 29.10.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -0,53% | - |
| 28.10.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 0,69% | - |
| 25.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 24.10.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,89% | - |
| 23.10.2024 | 62,94 | 62,94 | 62,94 | 62,94 | -7,30% | - |
| 22.10.2024 | 69,26 | 69,26 | 67,90 | 67,90 | -4,93% | 30,00 |
| 21.10.2024 | 71,42 | 71,42 | 71,42 | 71,42 | 1,19% | - |
| 18.10.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 1,18% | - |
| 17.10.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,14% | - |
| 16.10.2024 | 68,78 | 69,86 | 68,78 | 69,86 | 1,04% | 75,00 |
| 15.10.2024 | 69,14 | 69,14 | 69,14 | 69,14 | 1,98% | - |
| 14.10.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 2,98% | - |
| 11.10.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,06% | - |
| 10.10.2024 | 65,88 | 65,88 | 65,88 | 65,88 | 1,26% | - |
| 09.10.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 4,16% | - |
| 08.10.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,86% | - |
| 07.10.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,54% | - |
| 04.10.2024 | 62,66 | 62,66 | 62,66 | 62,66 | 0,32% | - |
| 03.10.2024 | 62,46 | 62,46 | 62,46 | 62,46 | 1,53% | - |
| 02.10.2024 | 61,52 | 61,52 | 61,52 | 61,52 | 0,62% | - |
| 01.10.2024 | 61,14 | 61,14 | 61,14 | 61,14 | -0,07% | - |
| 30.09.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 1,59% | - |
| 27.09.2024 | 60,22 | 60,22 | 60,22 | 60,22 | 1,07% | - |
| 26.09.2024 | 59,58 | 59,58 | 59,58 | 59,58 | 0,95% | - |
| 25.09.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -1,21% | - |
| 24.09.2024 | 59,74 | 59,74 | 59,74 | 59,74 | -2,29% | - |
| 23.09.2024 | 61,14 | 61,14 | 61,14 | 61,14 | -0,13% | - |
| 20.09.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 1,90% | - |
| 19.09.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,56% | - |
| 18.09.2024 | 60,42 | 60,42 | 60,42 | 60,42 | -0,30% | - |
| 17.09.2024 | 59,54 | 60,60 | 59,54 | 60,60 | 1,37% | 40,00 |
| 16.09.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 3,68% | - |
| 13.09.2024 | 57,66 | 57,66 | 57,66 | 57,66 | 6,66% | - |
| 12.09.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 0,63% | - |
| 11.09.2024 | 53,72 | 53,72 | 53,72 | 53,72 | 0,11% | - |
| 10.09.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 1,13% | - |
| 09.09.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -1,15% | - |
| 06.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,30% | - |
| 05.09.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,94% | - |
| 04.09.2024 | 53,34 | 53,34 | 53,34 | 53,34 | -4,00% | - |
| 03.09.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -0,07% | - |
| 02.09.2024 | 55,66 | 55,66 | 55,60 | 55,60 | -0,39% | - |
| 30.08.2024 | 55,82 | 55,82 | 55,82 | 55,82 | 0,54% | - |
| 29.08.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -0,43% | - |