75,850€
5,41%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,37 | 76,26 | 73,84 | 75,81 | 5,35% | - |
| 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% | - |
| 28.08.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 0,94% | - |
| 27.08.2024 | 55,24 | 55,24 | 55,24 | 55,24 | -0,72% | - |
| 26.08.2024 | 54,72 | 55,64 | 54,72 | 55,64 | 5,50% | 176,00 |
| 23.08.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -0,38% | - |
| 22.08.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,38% | - |
| 21.08.2024 | 52,74 | 52,74 | 52,74 | 52,74 | 0,19% | - |
| 20.08.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -0,49% | - |
| 19.08.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -2,61% | - |
| 16.08.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 4,10% | - |
| 15.08.2024 | 52,18 | 52,18 | 52,18 | 52,18 | 0,12% | - |
| 14.08.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 3,70% | - |
| 13.08.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -1,45% | - |
| 12.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,85% | - |
| 09.08.2024 | 49,11 | 49,11 | 49,11 | 49,11 | 13,81% | - |
| 08.08.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -5,66% | - |
| 07.08.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -0,65% | - |
| 06.08.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 3,39% | - |
| 05.08.2024 | 45,63 | 45,63 | 44,53 | 44,53 | -6,33% | 80,00 |
| 02.08.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -3,82% | - |
| 01.08.2024 | 49,43 | 49,43 | 49,43 | 49,43 | 0,04% | - |
| 31.07.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 0,28% | - |
| 30.07.2024 | 49,27 | 49,27 | 49,27 | 49,27 | -0,85% | - |
| 29.07.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 1,70% | - |
| 26.07.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 4,05% | - |
| 25.07.2024 | 46,96 | 46,96 | 46,96 | 46,96 | -3,24% | - |
| 24.07.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 1,38% | - |
| 23.07.2024 | 47,87 | 47,87 | 47,87 | 47,87 | 2,02% | - |
| 22.07.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -1,94% | - |
| 19.07.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -1,58% | - |
| 18.07.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -2,92% | - |
| 17.07.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,58% | - |
| 16.07.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 0,44% | - |
| 15.07.2024 | 49,57 | 49,57 | 49,57 | 49,57 | 0,94% | - |
| 12.07.2024 | 49,11 | 49,11 | 49,11 | 49,11 | 4,20% | - |
| 11.07.2024 | 47,13 | 47,13 | 47,13 | 47,13 | -0,32% | - |
| 10.07.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -1,03% | - |
| 09.07.2024 | 47,77 | 47,77 | 47,77 | 47,77 | 1,40% | - |
| 08.07.2024 | 47,11 | 47,11 | 47,11 | 47,11 | 1,53% | - |