77,530€
4,46%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,48 | 77,00 | 76,48 | 77,00 | 3,75% | 192,00 |
| 05.06.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -0,64% | - |
| 04.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 1,72% | - |
| 03.06.2025 | 73,44 | 73,44 | 73,44 | 73,44 | -1,16% | - |
| 02.06.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -2,72% | - |
| 30.05.2025 | 75,18 | 76,38 | 75,18 | 76,38 | -1,29% | 40,00 |
| 29.05.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 0,57% | - |
| 28.05.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 3,97% | - |
| 27.05.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,43% | - |
| 26.05.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -0,49% | - |
| 23.05.2025 | 74,04 | 74,04 | 74,04 | 74,04 | -0,59% | - |
| 22.05.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,48% | - |
| 21.05.2025 | 74,84 | 74,84 | 74,84 | 74,84 | -1,81% | - |
| 20.05.2025 | 76,22 | 76,22 | 76,22 | 76,22 | 0,58% | - |
| 19.05.2025 | 75,78 | 75,78 | 75,78 | 75,78 | 1,39% | - |
| 16.05.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 0,13% | - |
| 15.05.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -1,09% | - |
| 14.05.2025 | 75,12 | 75,46 | 75,12 | 75,46 | -2,28% | 12,00 |
| 13.05.2025 | 77,22 | 77,22 | 77,22 | 77,22 | 4,38% | - |
| 12.05.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 2,04% | - |
| 09.05.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 15,96% | - |
| 08.05.2025 | 62,52 | 62,52 | 62,52 | 62,52 | -0,26% | - |
| 07.05.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -3,24% | - |
| 06.05.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -1,37% | - |
| 05.05.2025 | 64,86 | 65,68 | 64,86 | 65,68 | 3,76% | 81,00 |
| 02.05.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 2,59% | - |
| 30.04.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -1,34% | - |
| 29.04.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,51% | - |
| 28.04.2025 | 62,86 | 62,86 | 62,86 | 62,86 | -0,85% | - |
| 25.04.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,77% | - |
| 24.04.2025 | 61,74 | 62,30 | 61,74 | 62,30 | 2,57% | 22,00 |
| 23.04.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 5,86% | - |
| 22.04.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -4,05% | - |
| 17.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 1,49% | - |
| 16.04.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -6,00% | - |
| 15.04.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,13% | - |
| 14.04.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 2,05% | - |
| 11.04.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,76% | - |
| 10.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 13,86% | - |
| 09.04.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -6,97% | - |
| 08.04.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 6,56% | - |
| 07.04.2025 | 55,52 | 55,52 | 55,46 | 55,46 | -9,73% | - |
| 04.04.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -5,80% | - |
| 03.04.2025 | 65,22 | 65,22 | 65,22 | 65,22 | -1,18% | - |
| 02.04.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,89% | - |
| 01.04.2025 | 65,42 | 65,42 | 65,42 | 65,42 | 2,00% | - |
| 31.03.2025 | 64,14 | 64,14 | 64,14 | 64,14 | -2,79% | - |
| 28.03.2025 | 65,98 | 65,98 | 65,98 | 65,98 | -1,55% | - |
| 27.03.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -1,41% | - |
| 26.03.2025 | 68,00 | 68,00 | 67,98 | 67,98 | -0,29% | - |
| 25.03.2025 | 68,18 | 68,18 | 68,18 | 68,18 | 2,80% | - |
| 24.03.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -0,60% | - |
| 21.03.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,97% | - |
| 20.03.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 4,03% | - |
| 19.03.2025 | 63,52 | 63,52 | 63,52 | 63,52 | -0,66% | - |
| 18.03.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 3,53% | - |
| 17.03.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 1,01% | - |
| 14.03.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -1,13% | - |
| 13.03.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 4,78% | - |
| 12.03.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -0,54% | - |
| 11.03.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -1,30% | - |
| 10.03.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -1,41% | - |
| 07.03.2025 | 60,98 | 60,98 | 60,98 | 60,98 | -3,54% | - |
| 06.03.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -3,01% | - |
| 05.03.2025 | 64,78 | 65,18 | 64,78 | 65,18 | -3,47% | 20,00 |
| 04.03.2025 | 67,52 | 67,52 | 67,52 | 67,52 | -4,12% | - |
| 03.03.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -3,35% | - |
| 28.02.2025 | 72,86 | 72,86 | 72,86 | 72,86 | 9,47% | - |
| 27.02.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 1,96% | - |
| 26.02.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 0,28% | - |
| 25.02.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,82% | - |
| 24.02.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -2,35% | - |
| 21.02.2025 | 67,22 | 67,22 | 67,22 | 67,22 | -2,35% | - |
| 20.02.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -3,53% | - |
| 19.02.2025 | 71,36 | 71,36 | 71,36 | 71,36 | -1,08% | - |
| 18.02.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 0,39% | - |
| 17.02.2025 | 71,86 | 71,86 | 71,86 | 71,86 | 2,19% | - |
| 14.02.2025 | 70,32 | 70,32 | 70,32 | 70,32 | -1,90% | - |
| 13.02.2025 | 70,10 | 71,68 | 70,10 | 71,68 | -2,90% | 30,00 |
| 12.02.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -1,55% | - |
| 11.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 0,37% | - |
| 10.02.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,32% | - |
| 07.02.2025 | 74,94 | 74,94 | 74,94 | 74,94 | 0,08% | - |
| 06.02.2025 | 73,74 | 74,88 | 73,74 | 74,88 | 3,97% | 15,00 |
| 05.02.2025 | 72,02 | 72,02 | 72,02 | 72,02 | -1,61% | - |
| 04.02.2025 | 72,30 | 73,20 | 72,30 | 73,20 | 0,99% | 38,00 |
| 03.02.2025 | 72,48 | 72,48 | 72,48 | 72,48 | -2,45% | - |
| 31.01.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,03% | - |
| 30.01.2025 | 74,28 | 74,28 | 74,28 | 74,28 | -0,35% | - |
| 29.01.2025 | 74,54 | 74,54 | 74,54 | 74,54 | -0,69% | - |
| 28.01.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -0,74% | - |
| 27.01.2025 | 79,70 | 79,70 | 75,62 | 75,62 | -6,29% | 30,00 |
| 24.01.2025 | 81,74 | 81,74 | 80,70 | 80,70 | -1,94% | 40,00 |
| 23.01.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 0,05% | - |
| 22.01.2025 | 82,26 | 82,26 | 82,26 | 82,26 | 1,48% | - |
| 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% | - |