82,400€
-0,29%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,64 | 82,70 | 82,35 | 82,41 | -0,18% | - |
| 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 |
| 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% | - |