51,220€
-3,39%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 52,75 | 53,66 | 51,16 | 51,38 | -3,29% | 150,00 |
| 18.04.2024 | 53,64 | 54,90 | 52,75 | 53,13 | -0,84% | - |
| 17.04.2024 | 54,47 | 54,81 | 53,27 | 53,58 | -1,58% | - |
| 16.04.2024 | 55,24 | 55,60 | 52,64 | 54,44 | -1,45% | - |
| 15.04.2024 | 54,32 | 56,14 | 54,18 | 55,24 | 1,88% | - |
| 12.04.2024 | 55,09 | 55,62 | 54,15 | 54,22 | -1,47% | - |
| 11.04.2024 | 55,14 | 55,63 | 53,44 | 55,03 | 0,20% | - |
| 10.04.2024 | 53,83 | 54,94 | 52,54 | 54,92 | 2,12% | 200,00 |
| 09.04.2024 | 51,03 | 53,78 | 50,93 | 53,78 | 5,24% | 6,00 |
| 08.04.2024 | 49,74 | 51,33 | 49,58 | 51,10 | 2,75% | - |
| 05.04.2024 | 48,51 | 49,73 | 48,42 | 49,73 | 2,77% | - |
| 04.04.2024 | 48,55 | 49,85 | 48,26 | 48,39 | -0,27% | 400,00 |
| 03.04.2024 | 47,01 | 48,84 | 46,97 | 48,52 | 2,97% | - |
| 02.04.2024 | 48,00 | 48,07 | 46,43 | 47,12 | -0,80% | - |
| 28.03.2024 | 48,70 | 49,10 | 46,50 | 47,50 | -2,56% | - |
| 27.03.2024 | 49,50 | 51,25 | 47,15 | 48,75 | -1,52% | - |
| 26.03.2024 | 49,40 | 51,75 | 47,50 | 49,50 | 0,00% | - |
| 25.03.2024 | 48,30 | 49,50 | 48,20 | 49,50 | 4,21% | - |
| 22.03.2024 | 48,40 | 49,60 | 46,70 | 47,50 | -2,66% | - |
| 21.03.2024 | 46,20 | 48,80 | 46,20 | 48,80 | 5,63% | - |
| 20.03.2024 | 43,70 | 46,70 | 43,60 | 46,20 | 5,96% | - |
| 19.03.2024 | 41,80 | 44,40 | 41,60 | 43,60 | 4,06% | - |
| 18.03.2024 | 42,10 | 42,40 | 41,70 | 41,90 | -0,24% | - |
| 15.03.2024 | 41,70 | 42,40 | 41,40 | 42,00 | 1,69% | - |
| 14.03.2024 | 41,80 | 41,90 | 41,00 | 41,30 | 0,49% | - |
| 13.03.2024 | 41,20 | 41,70 | 41,00 | 41,10 | 1,23% | - |
| 12.03.2024 | 41,10 | 41,60 | 40,50 | 40,60 | -0,73% | - |
| 11.03.2024 | 40,80 | 41,60 | 39,90 | 40,90 | -0,24% | - |
| 08.03.2024 | 41,10 | 41,50 | 40,60 | 41,00 | -0,24% | - |
| 07.03.2024 | 40,80 | 41,60 | 40,60 | 41,10 | 0,49% | - |
| 06.03.2024 | 40,80 | 41,30 | 40,20 | 40,90 | 0,25% | - |
| 05.03.2024 | 39,20 | 40,90 | 39,00 | 40,80 | 3,55% | - |
| 04.03.2024 | 41,20 | 41,60 | 39,10 | 39,40 | -4,60% | - |
| 01.03.2024 | 42,00 | 42,40 | 34,10 | 41,30 | -4,40% | - |
| 29.02.2024 | 42,90 | 43,50 | 42,40 | 43,20 | 0,70% | - |
| 28.02.2024 | 42,40 | 43,30 | 42,10 | 42,90 | 0,94% | - |
| 27.02.2024 | 43,00 | 43,40 | 42,20 | 42,50 | -1,39% | - |
| 26.02.2024 | 41,80 | 43,30 | 41,60 | 43,10 | 2,62% | - |
| 23.02.2024 | 40,60 | 42,40 | 40,60 | 42,00 | 3,19% | - |
| 22.02.2024 | 39,90 | 40,90 | 39,60 | 40,70 | 2,01% | - |
| 21.02.2024 | 39,80 | 40,00 | 39,40 | 39,90 | -0,50% | - |
| 20.02.2024 | 40,20 | 40,20 | 38,70 | 40,10 | -0,25% | - |
| 19.02.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,25% | - |
| 16.02.2024 | 39,70 | 40,50 | 39,30 | 40,10 | 1,01% | - |
| 15.02.2024 | 40,60 | 40,60 | 39,30 | 39,70 | -1,98% | - |
| 14.02.2024 | 42,80 | 42,80 | 39,20 | 40,50 | -6,90% | - |
| 13.02.2024 | 45,80 | 46,10 | 43,20 | 43,50 | -5,43% | 20,00 |
| 12.02.2024 | 45,00 | 46,30 | 45,00 | 46,00 | 1,77% | - |
| 09.02.2024 | 44,80 | 45,40 | 44,60 | 45,20 | 0,44% | - |
| 08.02.2024 | 44,60 | 45,80 | 44,60 | 45,00 | 0,67% | - |
| 07.02.2024 | 43,40 | 44,80 | 43,00 | 44,70 | 3,23% | 260,00 |
| 06.02.2024 | 43,60 | 43,90 | 42,90 | 43,30 | -0,69% | - |
| 05.02.2024 | 43,80 | 44,10 | 42,40 | 43,60 | -0,68% | - |
| 02.02.2024 | 43,20 | 44,20 | 43,20 | 43,90 | 0,92% | - |
| 01.02.2024 | 42,60 | 43,70 | 42,20 | 43,50 | 2,35% | - |
| 31.01.2024 | 43,40 | 43,70 | 42,50 | 42,50 | -1,85% | - |
| 30.01.2024 | 43,20 | 43,50 | 42,70 | 43,30 | 0,46% | - |
| 29.01.2024 | 41,80 | 43,40 | 41,80 | 43,10 | 2,38% | - |
| 26.01.2024 | 42,40 | 43,60 | 41,40 | 42,10 | -1,41% | - |
| 25.01.2024 | 41,00 | 42,90 | 40,60 | 42,70 | 4,66% | - |
| 24.01.2024 | 41,40 | 41,90 | 40,40 | 40,80 | -2,16% | - |
| 23.01.2024 | 41,90 | 42,70 | 41,00 | 41,70 | -0,71% | 3.750,00 |
| 22.01.2024 | 40,20 | 42,10 | 40,20 | 42,00 | 4,22% | - |
| 19.01.2024 | 39,40 | 40,40 | 39,20 | 40,30 | 2,28% | - |
| 18.01.2024 | 39,20 | 40,00 | 38,80 | 39,40 | -0,25% | - |
| 17.01.2024 | 38,20 | 39,60 | 37,90 | 39,50 | 2,60% | - |
| 16.01.2024 | 39,10 | 39,30 | 38,40 | 38,50 | -1,28% | - |
| 15.01.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 12.01.2024 | 39,40 | 40,30 | 38,70 | 39,00 | -1,76% | - |
| 11.01.2024 | 40,20 | 40,80 | 39,70 | 39,70 | -1,49% | - |
| 10.01.2024 | 40,40 | 40,40 | 39,50 | 40,30 | 0,00% | - |
| 09.01.2024 | 40,60 | 40,80 | 40,10 | 40,30 | -0,98% | - |
| 08.01.2024 | 39,70 | 40,70 | 39,60 | 40,70 | 2,01% | - |
| 05.01.2024 | 38,80 | 39,90 | 38,60 | 39,90 | 2,57% | - |
| 04.01.2024 | 39,00 | 39,20 | 38,70 | 38,90 | -0,51% | - |
| 03.01.2024 | 41,00 | 41,20 | 39,00 | 39,10 | -5,33% | - |
| 02.01.2024 | 41,40 | 41,80 | 40,40 | 41,30 | -1,20% | 50,00 |
| 29.12.2023 | 41,60 | 42,00 | 41,60 | 41,80 | -0,24% | - |
| 28.12.2023 | 41,40 | 42,20 | 41,30 | 41,90 | 0,48% | - |
| 27.12.2023 | 41,20 | 41,90 | 41,00 | 41,70 | 1,96% | - |
| 22.12.2023 | 39,60 | 41,20 | 39,30 | 40,90 | 2,51% | - |
| 21.12.2023 | 39,40 | 40,10 | 39,20 | 39,90 | 1,01% | - |
| 20.12.2023 | 41,00 | 41,30 | 39,50 | 39,50 | -3,89% | - |
| 19.12.2023 | 40,40 | 41,30 | 40,20 | 41,10 | 1,23% | - |
| 18.12.2023 | 39,80 | 41,10 | 39,80 | 40,60 | 1,50% | - |
| 15.12.2023 | 39,80 | 40,10 | 39,40 | 40,00 | 0,50% | 250,00 |
| 14.12.2023 | 36,90 | 39,90 | 36,80 | 39,80 | 7,28% | - |
| 13.12.2023 | 36,60 | 37,10 | 35,80 | 37,10 | 1,64% | - |
| 12.12.2023 | 36,90 | 37,00 | 36,20 | 36,50 | -0,82% | - |
| 11.12.2023 | 36,80 | 37,10 | 36,30 | 36,80 | 0,27% | - |
| 08.12.2023 | 35,60 | 36,80 | 35,60 | 36,70 | 4,26% | - |
| 07.12.2023 | 35,20 | 35,70 | 35,10 | 35,20 | -0,56% | - |
| 06.12.2023 | 34,60 | 35,40 | 34,50 | 35,40 | 2,61% | - |
| 05.12.2023 | 34,40 | 34,60 | 34,00 | 34,50 | 0,00% | - |
| 04.12.2023 | 34,00 | 34,70 | 33,40 | 34,50 | 1,17% | - |
| 01.12.2023 | 32,00 | 34,70 | 31,90 | 34,10 | 6,56% | - |
| 30.11.2023 | 31,50 | 32,10 | 31,00 | 32,00 | 1,91% | - |
| 29.11.2023 | 30,80 | 31,80 | 30,80 | 31,40 | 0,96% | - |
| 28.11.2023 | 32,10 | 32,10 | 31,00 | 31,10 | -2,81% | - |
| 27.11.2023 | 32,20 | 32,60 | 31,70 | 32,00 | 0,31% | - |