66,300€
-3,35%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 66,60 | 66,76 | 66,18 | 66,18 | -3,60% | - |
| 02.04.2025 | 66,55 | 68,88 | 65,63 | 68,65 | 3,00% | - |
| 01.04.2025 | 65,94 | 66,65 | 64,89 | 66,65 | 0,74% | - |
| 31.03.2025 | 65,07 | 66,40 | 63,60 | 66,16 | 1,66% | 60,00 |
| 28.03.2025 | 66,59 | 68,94 | 62,50 | 65,08 | -6,28% | - |
| 27.03.2025 | 67,61 | 69,48 | 65,77 | 69,44 | -0,20% | - |
| 26.03.2025 | 68,47 | 69,60 | 67,32 | 69,58 | 3,50% | - |
| 25.03.2025 | 68,66 | 69,48 | 66,84 | 67,23 | 0,15% | - |
| 24.03.2025 | 66,63 | 68,73 | 66,58 | 67,13 | 0,84% | - |
| 21.03.2025 | 67,19 | 67,19 | 65,34 | 66,57 | -1,36% | - |
| 20.03.2025 | 66,46 | 68,05 | 66,15 | 67,49 | 2,77% | - |
| 19.03.2025 | 64,03 | 66,95 | 61,22 | 65,67 | 7,08% | - |
| 18.03.2025 | 64,50 | 64,97 | 61,32 | 61,33 | -6,32% | - |
| 17.03.2025 | 62,46 | 66,30 | 62,31 | 65,47 | 3,23% | - |
| 14.03.2025 | 61,49 | 64,01 | 61,13 | 63,42 | 3,73% | - |
| 13.03.2025 | 62,38 | 64,07 | 59,59 | 61,14 | -4,24% | - |
| 12.03.2025 | 59,39 | 63,85 | 59,31 | 63,85 | -0,42% | - |
| 11.03.2025 | 59,93 | 64,17 | 58,33 | 64,12 | 10,08% | - |
| 10.03.2025 | 60,64 | 60,98 | 58,24 | 58,25 | -4,12% | - |
| 07.03.2025 | 61,42 | 61,84 | 58,94 | 60,75 | -1,35% | - |
| 06.03.2025 | 63,74 | 63,76 | 60,84 | 61,58 | -3,48% | 160,00 |
| 05.03.2025 | 65,41 | 65,79 | 63,73 | 63,80 | -2,12% | - |
| 04.03.2025 | 68,11 | 68,12 | 64,59 | 65,18 | -4,12% | - |
| 03.03.2025 | 70,84 | 71,11 | 67,56 | 67,98 | -4,21% | - |
| 28.02.2025 | 73,43 | 73,68 | 69,99 | 70,97 | -3,26% | 40,00 |
| 27.02.2025 | 66,93 | 75,15 | 66,89 | 73,36 | 10,00% | - |
| 26.02.2025 | 65,63 | 69,22 | 65,52 | 66,69 | 2,07% | - |
| 25.02.2025 | 65,62 | 66,05 | 64,13 | 65,34 | -0,44% | - |
| 24.02.2025 | 66,22 | 66,66 | 63,68 | 65,63 | -0,83% | - |
| 21.02.2025 | 67,65 | 68,72 | 66,07 | 66,18 | -2,23% | - |
| 20.02.2025 | 69,47 | 69,48 | 67,19 | 67,69 | -2,65% | - |
| 19.02.2025 | 71,86 | 72,07 | 68,77 | 69,53 | -3,26% | - |
| 18.02.2025 | 72,64 | 73,01 | 71,18 | 71,87 | -0,86% | - |
| 17.02.2025 | 72,31 | 72,55 | 72,25 | 72,49 | 0,36% | - |
| 14.02.2025 | 70,87 | 72,46 | 70,47 | 72,23 | 2,08% | - |
| 13.02.2025 | 70,74 | 71,48 | 70,10 | 70,76 | -0,24% | - |
| 12.02.2025 | 74,40 | 74,56 | 70,76 | 70,93 | -4,65% | - |
| 11.02.2025 | 75,55 | 75,65 | 73,42 | 74,39 | -1,80% | - |
| 10.02.2025 | 75,26 | 76,22 | 74,92 | 75,75 | 0,95% | 125,00 |
| 07.02.2025 | 75,55 | 76,28 | 73,81 | 75,04 | -0,65% | - |
| 06.02.2025 | 74,27 | 75,86 | 73,99 | 75,53 | 2,03% | - |
| 05.02.2025 | 72,71 | 74,82 | 72,51 | 74,03 | 1,45% | - |
| 04.02.2025 | 72,96 | 73,95 | 72,48 | 72,97 | -0,04% | - |
| 03.02.2025 | 73,10 | 74,26 | 71,82 | 73,00 | -0,34% | - |
| 31.01.2025 | 74,91 | 75,20 | 72,64 | 73,25 | -1,77% | - |
| 30.01.2025 | 74,60 | 75,98 | 73,95 | 74,57 | -0,03% | - |
| 29.01.2025 | 74,99 | 76,55 | 74,50 | 74,59 | -0,86% | - |
| 28.01.2025 | 75,35 | 75,88 | 73,74 | 75,24 | -0,08% | - |
| 27.01.2025 | 80,41 | 80,41 | 70,53 | 75,30 | -6,39% | - |
| 24.01.2025 | 82,31 | 82,65 | 80,44 | 80,44 | -2,71% | - |
| 23.01.2025 | 82,84 | 83,25 | 82,26 | 82,68 | -0,21% | - |
| 22.01.2025 | 82,64 | 83,29 | 81,62 | 82,85 | 0,35% | - |
| 21.01.2025 | 82,24 | 82,87 | 81,18 | 82,56 | 0,70% | - |
| 20.01.2025 | 81,54 | 82,64 | 81,54 | 81,99 | 0,22% | - |
| 17.01.2025 | 79,12 | 82,11 | 79,06 | 81,81 | 3,65% | - |
| 16.01.2025 | 78,56 | 79,53 | 78,25 | 78,93 | 0,68% | - |
| 15.01.2025 | 75,70 | 78,80 | 75,63 | 78,40 | 4,01% | - |
| 14.01.2025 | 73,25 | 76,72 | 73,14 | 75,38 | 2,80% | - |
| 13.01.2025 | 72,59 | 74,26 | 72,21 | 73,33 | 1,12% | - |
| 10.01.2025 | 72,27 | 72,89 | 71,46 | 72,52 | 0,48% | - |
| 09.01.2025 | 72,18 | 72,31 | 72,04 | 72,17 | 0,04% | - |
| 08.01.2025 | 72,18 | 72,58 | 71,20 | 72,14 | 0,07% | 19,00 |
| 07.01.2025 | 74,79 | 75,03 | 70,34 | 72,09 | -3,84% | - |
| 06.01.2025 | 74,33 | 75,09 | 73,38 | 74,97 | 1,08% | 20,00 |
| 03.01.2025 | 76,90 | 77,70 | 72,82 | 74,17 | -3,42% | 240,00 |
| 02.01.2025 | 76,54 | 78,13 | 76,44 | 76,80 | -1,37% | - |
| 30.12.2024 | 78,45 | 78,64 | 77,83 | 77,87 | -1,07% | - |
| 27.12.2024 | 79,26 | 79,35 | 77,76 | 78,71 | 2,55% | - |
| 23.12.2024 | 76,96 | 77,11 | 75,99 | 76,75 | 0,09% | - |
| 20.12.2024 | 76,40 | 79,52 | 75,40 | 76,68 | 0,24% | - |
| 19.12.2024 | 75,97 | 77,50 | 75,27 | 76,50 | 0,70% | - |
| 18.12.2024 | 77,44 | 79,71 | 75,35 | 75,97 | -1,89% | - |
| 17.12.2024 | 80,33 | 80,67 | 76,51 | 77,43 | -3,75% | - |
| 16.12.2024 | 79,70 | 81,94 | 79,53 | 80,45 | 0,74% | - |
| 13.12.2024 | 80,89 | 81,04 | 79,50 | 79,86 | -1,31% | - |
| 12.12.2024 | 81,19 | 81,80 | 80,55 | 80,92 | -0,75% | - |
| 11.12.2024 | 77,57 | 81,94 | 77,57 | 81,53 | 5,06% | - |
| 10.12.2024 | 78,21 | 78,88 | 77,34 | 77,60 | -0,87% | - |
| 09.12.2024 | 78,86 | 79,65 | 77,87 | 78,28 | -0,69% | - |
| 06.12.2024 | 77,67 | 79,12 | 77,49 | 78,82 | 1,56% | - |
| 05.12.2024 | 77,75 | 79,23 | 76,62 | 77,61 | -0,10% | - |
| 04.12.2024 | 78,03 | 78,47 | 77,23 | 77,69 | -0,17% | - |
| 03.12.2024 | 76,15 | 77,95 | 74,86 | 77,82 | 2,11% | 150,00 |
| 02.12.2024 | 77,28 | 77,81 | 75,85 | 76,21 | -17,32% | - |
| 29.11.2024 | 75,53 | 98,28 | 73,21 | 92,18 | 21,81% | - |
| 28.11.2024 | 75,61 | 75,72 | 75,52 | 75,67 | 0,44% | - |
| 27.11.2024 | 75,36 | 75,62 | 74,54 | 75,34 | 0,11% | 54,00 |
| 26.11.2024 | 77,68 | 77,75 | 75,01 | 75,26 | -2,95% | - |
| 25.11.2024 | 76,13 | 78,74 | 75,71 | 77,55 | 1,88% | - |
| 22.11.2024 | 74,38 | 76,71 | 74,23 | 76,12 | 2,48% | - |
| 21.11.2024 | 71,45 | 74,54 | 71,33 | 74,28 | 3,90% | - |
| 20.11.2024 | 71,22 | 72,12 | 70,53 | 71,49 | 0,63% | - |
| 19.11.2024 | 69,74 | 71,04 | 68,94 | 71,04 | 1,91% | - |
| 18.11.2024 | 69,49 | 70,37 | 68,40 | 69,71 | 0,32% | - |
| 15.11.2024 | 69,78 | 70,41 | 68,76 | 69,49 | -1,11% | - |
| 14.11.2024 | 69,89 | 71,20 | 69,38 | 70,27 | 0,56% | - |
| 13.11.2024 | 69,45 | 71,00 | 68,97 | 69,88 | 0,46% | - |
| 12.11.2024 | 74,58 | 74,77 | 66,47 | 69,56 | -6,61% | - |
| 11.11.2024 | 70,99 | 74,70 | 70,99 | 74,48 | 5,02% | - |
| 08.11.2024 | 65,32 | 71,21 | 65,21 | 70,92 | 8,89% | 20,00 |