48,200€
-2,03%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
27.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
26.03.2024 | 49,20 | 49,20 | 49,00 | 49,00 | 0,41% | 54,00 |
25.03.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 1,67% | 6,00 |
22.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
21.03.2024 | 46,00 | 46,60 | 46,00 | 46,60 | 7,37% | 1,00 |
20.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
19.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
18.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
15.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
14.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
13.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
12.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
11.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
08.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
07.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
05.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
04.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
01.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -8,45% | - |
29.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
28.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
27.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
26.02.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 2,46% | 140,00 |
23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
22.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
20.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
19.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
16.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
15.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
14.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
13.02.2024 | 45,80 | 45,80 | 43,60 | 43,60 | -3,11% | 100,00 |
12.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
09.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
08.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
07.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
06.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 11,00 |
05.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
02.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
01.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
31.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 50,00 |
30.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
29.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
26.01.2024 | 42,40 | 42,40 | 42,20 | 42,40 | 5,47% | 550,00 |
25.01.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -2,90% | 350,00 |
24.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
23.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
22.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
19.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
18.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
17.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
16.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
15.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
12.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
11.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
10.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
09.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
08.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
05.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
04.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
03.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
02.01.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -2,38% | 100,00 |
29.12.2023 | 41,60 | 42,00 | 41,60 | 42,00 | 1,45% | 12,00 |
28.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
27.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
22.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
21.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
20.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
19.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
18.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
15.12.2023 | 39,60 | 40,00 | 39,60 | 40,00 | 8,70% | 500,00 |
14.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
13.12.2023 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | 5,00 |
12.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
11.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
08.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
07.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
06.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
05.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
04.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 6,29% | - |
01.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
30.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
29.11.2023 | 30,80 | 31,00 | 30,80 | 31,00 | -3,13% | 35,00 |
28.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
27.11.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 2,55% | 100,00 |
24.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
23.11.2023 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | 35,00 |
22.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
21.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -6,17% | - |
20.11.2023 | 32,60 | 32,60 | 32,40 | 32,40 | 2,53% | 150,00 |
17.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
16.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
15.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
14.11.2023 | 31,00 | 33,20 | 31,00 | 33,20 | 8,50% | 150,00 |
13.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
10.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
09.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
08.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
07.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |