76,220€
2,53%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,38 | 76,26 | 74,23 | 76,22 | 2,61% | - |
| 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 |
| 07.11.2024 | 65,49 | 67,39 | 62,29 | 65,13 | -0,46% | - |
| 06.11.2024 | 66,63 | 67,90 | 64,84 | 65,43 | 1,79% | - |
| 05.11.2024 | 64,10 | 64,39 | 63,47 | 64,28 | 0,37% | - |
| 04.11.2024 | 62,87 | 65,35 | 62,65 | 64,04 | 1,23% | - |
| 01.11.2024 | 63,06 | 67,38 | 62,20 | 63,26 | -1,16% | - |
| 31.10.2024 | 64,33 | 64,70 | 62,56 | 64,00 | -0,50% | - |
| 30.10.2024 | 63,79 | 68,24 | 63,46 | 64,32 | -4,61% | - |
| 29.10.2024 | 64,63 | 67,46 | 63,25 | 67,43 | 2,32% | - |
| 28.10.2024 | 64,84 | 65,90 | 64,41 | 65,90 | 2,04% | - |
| 25.10.2024 | 64,47 | 65,21 | 64,45 | 64,58 | 0,23% | - |
| 24.10.2024 | 63,96 | 64,77 | 63,87 | 64,43 | 0,50% | - |
| 23.10.2024 | 63,42 | 64,85 | 63,17 | 64,11 | 0,71% | - |
| 22.10.2024 | 69,77 | 69,79 | 63,52 | 63,66 | -9,02% | - |
| 21.10.2024 | 71,88 | 74,24 | 69,73 | 69,97 | -2,71% | - |
| 18.10.2024 | 71,11 | 72,52 | 70,75 | 71,92 | 1,03% | - |
| 17.10.2024 | 70,29 | 72,00 | 70,22 | 71,19 | 1,25% | - |
| 16.10.2024 | 69,28 | 71,52 | 69,25 | 70,31 | 1,31% | - |
| 15.10.2024 | 69,65 | 70,75 | 68,87 | 69,40 | -0,13% | - |
| 14.10.2024 | 68,31 | 69,88 | 68,20 | 69,49 | 1,79% | - |
| 11.10.2024 | 66,34 | 68,56 | 66,16 | 68,27 | 2,97% | - |
| 10.10.2024 | 66,36 | 67,51 | 64,94 | 66,30 | -0,15% | - |
| 09.10.2024 | 65,53 | 66,60 | 65,46 | 66,40 | 1,16% | - |
| 08.10.2024 | 62,91 | 66,12 | 62,78 | 65,64 | 4,06% | - |
| 07.10.2024 | 63,46 | 64,21 | 62,51 | 63,08 | -0,54% | - |
| 04.10.2024 | 63,16 | 64,28 | 62,65 | 63,42 | 0,48% | - |
| 03.10.2024 | 62,91 | 63,78 | 62,32 | 63,12 | 0,37% | - |
| 02.10.2024 | 61,96 | 63,56 | 61,17 | 62,89 | 1,27% | - |
| 01.10.2024 | 61,58 | 62,14 | 60,77 | 62,10 | 0,73% | - |
| 30.09.2024 | 61,63 | 62,20 | 61,32 | 61,65 | -0,03% | - |
| 27.09.2024 | 60,68 | 61,91 | 60,22 | 61,67 | 1,92% | - |
| 26.09.2024 | 60,03 | 61,43 | 59,97 | 60,51 | 1,04% | - |
| 25.09.2024 | 59,46 | 60,97 | 59,24 | 59,89 | 0,22% | - |
| 24.09.2024 | 60,19 | 60,29 | 58,90 | 59,76 | -0,78% | - |
| 23.09.2024 | 61,58 | 61,62 | 58,97 | 60,23 | -2,03% | - |
| 20.09.2024 | 61,69 | 62,42 | 61,34 | 61,48 | -0,31% | - |
| 19.09.2024 | 60,57 | 62,43 | 60,44 | 61,67 | 2,29% | - |
| 18.09.2024 | 60,83 | 61,77 | 59,94 | 60,29 | -0,81% | - |
| 17.09.2024 | 59,99 | 61,71 | 59,24 | 60,78 | 1,40% | - |
| 16.09.2024 | 60,21 | 60,29 | 58,50 | 59,94 | -0,65% | - |
| 13.09.2024 | 58,09 | 61,34 | 58,06 | 60,33 | 3,70% | 4.500,00 |
| 12.09.2024 | 54,47 | 58,21 | 54,30 | 58,18 | 7,13% | - |
| 11.09.2024 | 54,12 | 54,44 | 53,10 | 54,31 | -0,24% | - |
| 10.09.2024 | 54,03 | 54,70 | 53,71 | 54,44 | 0,44% | - |
| 09.09.2024 | 53,46 | 54,61 | 53,19 | 54,20 | 1,88% | - |
| 06.09.2024 | 54,07 | 54,96 | 52,58 | 53,20 | -1,68% | - |
| 05.09.2024 | 54,24 | 54,75 | 53,96 | 54,11 | -0,24% | - |
| 04.09.2024 | 53,77 | 54,45 | 52,82 | 54,24 | 0,46% | - |
| 03.09.2024 | 55,97 | 56,03 | 53,51 | 53,99 | -3,59% | - |
| 02.09.2024 | 56,08 | 56,08 | 55,84 | 56,00 | 0,00% | - |
| 30.08.2024 | 56,23 | 56,80 | 55,45 | 56,00 | -0,11% | - |
| 29.08.2024 | 55,92 | 56,78 | 55,59 | 56,06 | 0,41% | - |
| 28.08.2024 | 56,17 | 56,44 | 55,19 | 55,83 | -0,23% | - |
| 27.08.2024 | 55,63 | 56,09 | 55,21 | 55,96 | 0,43% | - |
| 26.08.2024 | 55,12 | 56,52 | 54,89 | 55,72 | 1,16% | - |
| 23.08.2024 | 53,13 | 55,08 | 53,12 | 55,08 | 3,69% | - |
| 22.08.2024 | 53,33 | 53,93 | 52,68 | 53,12 | -0,34% | - |
| 21.08.2024 | 53,12 | 53,87 | 52,80 | 53,30 | 0,36% | - |
| 20.08.2024 | 53,01 | 53,83 | 52,83 | 53,11 | 0,26% | - |
| 19.08.2024 | 53,32 | 53,70 | 52,59 | 52,97 | -0,81% | - |
| 16.08.2024 | 54,69 | 54,88 | 52,71 | 53,40 | -2,27% | - |
| 15.08.2024 | 52,55 | 55,60 | 52,48 | 54,64 | 4,25% | - |
| 14.08.2024 | 52,50 | 53,00 | 51,07 | 52,41 | -0,02% | - |
| 13.08.2024 | 50,62 | 52,74 | 50,45 | 52,42 | 5,09% | - |
| 12.08.2024 | 51,37 | 51,88 | 49,87 | 49,88 | -2,86% | - |
| 09.08.2024 | 49,47 | 51,79 | 47,87 | 51,35 | 3,84% | - |
| 08.08.2024 | 43,49 | 50,39 | 43,00 | 49,45 | 13,51% | - |
| 07.08.2024 | 46,08 | 46,16 | 43,57 | 43,57 | -4,55% | - |
| 06.08.2024 | 46,39 | 46,89 | 44,36 | 45,64 | -0,63% | - |
| 05.08.2024 | 46,12 | 46,21 | 42,48 | 45,93 | -1,49% | 80,00 |
| 02.08.2024 | 47,90 | 47,93 | 45,16 | 46,63 | -3,25% | - |
| 01.08.2024 | 49,82 | 50,27 | 47,49 | 48,19 | -2,99% | - |
| 31.07.2024 | 49,76 | 51,50 | 49,47 | 49,68 | -0,24% | - |
| 30.07.2024 | 49,63 | 50,08 | 49,24 | 49,80 | 0,41% | - |
| 29.07.2024 | 50,06 | 50,44 | 48,57 | 49,59 | -0,60% | - |
| 26.07.2024 | 49,22 | 51,18 | 48,89 | 49,89 | 1,54% | - |
| 25.07.2024 | 47,34 | 49,33 | 46,96 | 49,14 | 3,87% | - |
| 24.07.2024 | 48,90 | 50,01 | 47,28 | 47,31 | -3,42% | - |
| 23.07.2024 | 48,22 | 49,50 | 48,03 | 48,98 | 1,50% | - |
| 22.07.2024 | 47,28 | 48,41 | 46,92 | 48,26 | 2,01% | - |
| 19.07.2024 | 48,20 | 48,39 | 46,92 | 47,31 | -1,75% | - |
| 18.07.2024 | 48,99 | 49,58 | 48,15 | 48,15 | -1,49% | - |
| 17.07.2024 | 50,46 | 50,46 | 48,69 | 48,88 | -3,15% | - |
| 16.07.2024 | 50,15 | 51,10 | 49,54 | 50,47 | 1,01% | - |
| 15.07.2024 | 49,94 | 50,69 | 49,70 | 49,97 | 0,35% | - |
| 12.07.2024 | 49,48 | 50,54 | 49,18 | 49,79 | 0,78% | - |
| 11.07.2024 | 47,48 | 49,88 | 47,19 | 49,41 | 4,00% | - |
| 10.07.2024 | 47,65 | 47,95 | 47,24 | 47,51 | -0,23% | - |
| 09.07.2024 | 48,13 | 48,54 | 47,62 | 47,62 | -1,00% | - |
| 08.07.2024 | 47,43 | 48,60 | 46,81 | 48,10 | 2,32% | - |