35,515€
0,13%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,14 | 36,51 | 34,92 | 36,36 | 3,59% | - |
| 04.05.2026 | 36,29 | 36,46 | 34,87 | 35,10 | -4,39% | 27,00 |
| 30.04.2026 | 36,41 | 36,73 | 35,69 | 36,71 | 0,87% | - |
| 29.04.2026 | 37,20 | 37,27 | 36,13 | 36,40 | -2,06% | - |
| 28.04.2026 | 37,93 | 38,22 | 36,84 | 37,16 | -1,91% | - |
| 27.04.2026 | 38,46 | 38,66 | 37,54 | 37,89 | -1,50% | 28,00 |
| 24.04.2026 | 37,76 | 38,48 | 37,66 | 38,46 | 1,92% | - |
| 23.04.2026 | 37,96 | 38,20 | 37,34 | 37,74 | -0,59% | - |
| 22.04.2026 | 38,34 | 38,79 | 37,78 | 37,96 | -1,03% | - |
| 21.04.2026 | 38,91 | 39,27 | 38,07 | 38,36 | -1,32% | - |
| 20.04.2026 | 37,50 | 39,01 | 37,28 | 38,87 | 3,68% | 1.345,00 |
| 17.04.2026 | 37,48 | 38,38 | 37,31 | 37,49 | 0,09% | - |
| 16.04.2026 | 37,26 | 38,11 | 36,66 | 37,46 | 0,55% | 150,00 |
| 15.04.2026 | 38,76 | 38,83 | 37,00 | 37,25 | -3,91% | - |
| 14.04.2026 | 38,86 | 39,16 | 38,48 | 38,77 | -0,37% | 405,00 |
| 13.04.2026 | 37,27 | 38,96 | 36,48 | 38,91 | 4,61% | 1.430,00 |
| 10.04.2026 | 37,82 | 38,33 | 34,93 | 37,20 | -1,12% | 84,00 |
| 09.04.2026 | 37,66 | 39,32 | 37,19 | 37,62 | -0,12% | 29,00 |
| 08.04.2026 | 36,80 | 38,19 | 36,73 | 37,66 | 2,67% | - |
| 07.04.2026 | 37,82 | 37,85 | 36,47 | 36,68 | -3,33% | 28,00 |
| 02.04.2026 | 39,02 | 39,33 | 37,87 | 37,95 | -2,28% | 720,00 |
| 01.04.2026 | 38,57 | 39,23 | 38,41 | 38,83 | 0,62% | 820,00 |
| 31.03.2026 | 37,56 | 39,09 | 37,43 | 38,59 | 2,46% | 950,00 |
| 30.03.2026 | 36,91 | 38,74 | 36,91 | 37,67 | 2,11% | - |
| 27.03.2026 | 36,62 | 37,69 | 36,30 | 36,89 | 0,76% | 28,00 |
| 26.03.2026 | 36,25 | 37,60 | 35,54 | 36,61 | 0,98% | - |
| 25.03.2026 | 35,30 | 36,26 | 34,84 | 36,25 | 2,79% | - |
| 24.03.2026 | 34,85 | 35,82 | 34,26 | 35,27 | 1,37% | 110,00 |
| 23.03.2026 | 35,10 | 36,43 | 34,74 | 34,79 | -0,69% | - |
| 20.03.2026 | 36,98 | 37,01 | 35,03 | 35,03 | -5,29% | 550,00 |
| 19.03.2026 | 37,96 | 38,03 | 36,23 | 36,99 | -2,54% | - |
| 18.03.2026 | 39,00 | 39,11 | 37,93 | 37,95 | -2,63% | 81,00 |
| 17.03.2026 | 38,17 | 39,60 | 38,06 | 38,98 | 2,24% | 518,00 |
| 16.03.2026 | 40,05 | 40,09 | 37,21 | 38,12 | -4,83% | 15,00 |
| 13.03.2026 | 39,03 | 40,09 | 38,86 | 40,06 | 2,94% | - |
| 12.03.2026 | 38,75 | 39,69 | 38,24 | 38,91 | 0,12% | 114,00 |
| 11.03.2026 | 36,63 | 39,57 | 36,63 | 38,87 | 5,83% | 2.004,00 |
| 10.03.2026 | 36,49 | 37,98 | 36,01 | 36,73 | 0,66% | - |
| 09.03.2026 | 35,73 | 36,58 | 34,72 | 36,49 | 2,17% | 28,00 |
| 06.03.2026 | 37,96 | 38,14 | 35,71 | 35,71 | -5,95% | 153,00 |
| 05.03.2026 | 39,35 | 39,42 | 36,88 | 37,97 | -3,32% | 164,00 |
| 04.03.2026 | 39,61 | 40,01 | 39,06 | 39,28 | -0,86% | 84,00 |
| 03.03.2026 | 38,70 | 39,68 | 37,29 | 39,62 | 2,50% | 43,00 |
| 02.03.2026 | 38,62 | 38,95 | 37,67 | 38,65 | 0,42% | 4.300,00 |
| 27.02.2026 | 38,98 | 39,32 | 36,73 | 38,49 | -1,30% | 47,00 |
| 26.02.2026 | 41,55 | 43,45 | 37,10 | 39,00 | -6,22% | 114,00 |
| 25.02.2026 | 42,35 | 42,58 | 40,57 | 41,58 | -2,04% | 1.500,00 |
| 24.02.2026 | 41,95 | 42,83 | 41,88 | 42,45 | 1,25% | - |
| 23.02.2026 | 43,33 | 43,50 | 41,91 | 41,92 | -3,61% | - |
| 20.02.2026 | 43,94 | 44,55 | 43,21 | 43,49 | -0,85% | 130,00 |
| 19.02.2026 | 44,63 | 44,86 | 43,57 | 43,87 | -1,77% | - |
| 18.02.2026 | 45,15 | 45,98 | 44,30 | 44,66 | -0,93% | 44,00 |
| 17.02.2026 | 44,72 | 45,31 | 43,83 | 45,08 | 0,84% | - |
| 16.02.2026 | 44,66 | 44,72 | 44,64 | 44,70 | 0,16% | 470,00 |
| 13.02.2026 | 43,96 | 45,15 | 43,86 | 44,63 | 1,67% | - |
| 12.02.2026 | 44,24 | 45,19 | 43,72 | 43,90 | -0,75% | 460,00 |
| 11.02.2026 | 44,64 | 44,97 | 43,73 | 44,23 | -1,13% | - |
| 10.02.2026 | 43,69 | 46,03 | 43,64 | 44,73 | 2,45% | 84,00 |
| 09.02.2026 | 43,95 | 43,95 | 43,29 | 43,66 | -0,95% | 172,00 |
| 06.02.2026 | 42,74 | 44,46 | 42,66 | 44,08 | 2,99% | 906,00 |
| 05.02.2026 | 42,73 | 43,20 | 42,36 | 42,80 | 0,21% | 39,00 |
| 04.02.2026 | 41,19 | 43,32 | 41,17 | 42,71 | 3,67% | - |
| 03.02.2026 | 40,95 | 41,91 | 40,03 | 41,20 | 0,38% | 22,00 |
| 02.02.2026 | 41,17 | 41,78 | 40,94 | 41,05 | -0,55% | - |
| 30.01.2026 | 40,92 | 41,84 | 40,25 | 41,27 | 1,20% | - |
| 29.01.2026 | 40,87 | 41,30 | 40,14 | 40,78 | -0,51% | - |
| 28.01.2026 | 41,48 | 42,31 | 40,91 | 40,99 | -0,85% | 81,00 |
| 27.01.2026 | 43,26 | 43,33 | 40,89 | 41,34 | -4,35% | 109,00 |
| 26.01.2026 | 42,71 | 43,74 | 42,21 | 43,22 | 0,99% | - |
| 23.01.2026 | 44,64 | 44,74 | 42,71 | 42,80 | -4,18% | - |
| 22.01.2026 | 44,83 | 45,42 | 44,29 | 44,66 | -0,37% | 60,00 |
| 21.01.2026 | 44,27 | 46,02 | 44,18 | 44,83 | 1,33% | 1.052,00 |
| 20.01.2026 | 45,47 | 45,47 | 44,21 | 44,24 | -3,43% | 42,00 |
| 19.01.2026 | 45,87 | 45,96 | 45,49 | 45,81 | -1,06% | 56,00 |
| 16.01.2026 | 46,35 | 46,50 | 45,53 | 46,30 | -0,15% | 847,00 |
| 15.01.2026 | 45,04 | 46,44 | 45,01 | 46,37 | 3,04% | 242,00 |
| 14.01.2026 | 44,82 | 45,33 | 44,39 | 45,00 | 0,36% | - |
| 13.01.2026 | 45,65 | 45,84 | 44,12 | 44,84 | -1,71% | 110,00 |
| 12.01.2026 | 46,00 | 46,07 | 45,42 | 45,62 | -1,23% | 1.260,00 |
| 09.01.2026 | 44,00 | 46,51 | 43,96 | 46,19 | 5,09% | 104,00 |
| 08.01.2026 | 40,99 | 44,84 | 40,84 | 43,95 | 7,03% | 440,00 |
| 07.01.2026 | 43,54 | 43,59 | 39,94 | 41,07 | -5,45% | - |
| 06.01.2026 | 44,28 | 44,43 | 42,26 | 43,43 | -2,06% | - |
| 05.01.2026 | 44,53 | 45,92 | 44,34 | 44,35 | -0,14% | 28,00 |
| 02.01.2026 | 42,75 | 44,62 | 42,75 | 44,41 | 1,13% | 90,00 |
| 30.12.2025 | 43,87 | 43,92 | 43,86 | 43,91 | 0,10% | 33,00 |
| 29.12.2025 | 43,61 | 44,08 | 43,55 | 43,87 | 1,00% | 28,00 |
| 23.12.2025 | 43,32 | 43,91 | 42,78 | 43,43 | 0,17% | - |
| 22.12.2025 | 43,16 | 43,98 | 42,89 | 43,36 | 0,41% | 176,00 |
| 19.12.2025 | 44,18 | 44,23 | 42,75 | 43,18 | -2,19% | 484,00 |
| 18.12.2025 | 43,24 | 44,88 | 43,18 | 44,15 | 2,02% | 198,00 |
| 17.12.2025 | 44,56 | 44,63 | 43,19 | 43,27 | -2,53% | - |
| 16.12.2025 | 45,18 | 45,40 | 44,25 | 44,40 | -2,10% | - |
| 15.12.2025 | 45,37 | 45,58 | 44,82 | 45,35 | 0,04% | 14,00 |
| 12.12.2025 | 45,54 | 45,95 | 44,92 | 45,33 | -0,53% | - |
| 11.12.2025 | 45,65 | 46,54 | 44,59 | 45,57 | -0,33% | 56,00 |
| 10.12.2025 | 44,37 | 45,73 | 44,18 | 45,72 | 2,95% | 84,00 |
| 09.12.2025 | 43,72 | 44,47 | 43,71 | 44,41 | 1,08% | 35,00 |
| 08.12.2025 | 44,00 | 44,67 | 43,85 | 43,93 | -0,32% | 24,00 |
| 05.12.2025 | 44,03 | 44,31 | 43,46 | 44,07 | 0,02% | - |