48,970$
0,39%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48,80 | 49,69 | 47,78 | 48,91 | 0,27% | 433.492,00 |
| 29.01.2026 | 49,03 | 49,47 | 47,84 | 48,78 | -0,29% | 359.214,00 |
| 28.01.2026 | 49,88 | 50,53 | 48,86 | 48,92 | -1,71% | 384.459,00 |
| 27.01.2026 | 50,49 | 50,86 | 48,79 | 49,77 | -3,06% | 338.487,00 |
| 26.01.2026 | 50,59 | 51,98 | 49,75 | 51,34 | 1,38% | 262.446,00 |
| 23.01.2026 | 52,41 | 52,41 | 50,48 | 50,64 | -3,58% | 268.963,00 |
| 22.01.2026 | 52,64 | 53,25 | 51,92 | 52,52 | 0,13% | 279.070,00 |
| 21.01.2026 | 52,20 | 53,76 | 51,70 | 52,45 | 1,08% | 322.469,00 |
| 20.01.2026 | 51,80 | 52,87 | 51,80 | 51,89 | -3,39% | 227.001,00 |
| 16.01.2026 | 53,76 | 53,95 | 52,74 | 53,71 | -0,20% | 255.009,00 |
| 15.01.2026 | 52,85 | 53,94 | 52,35 | 53,82 | 2,81% | 293.222,00 |
| 14.01.2026 | 52,31 | 52,85 | 51,73 | 52,35 | 0,27% | 235.359,00 |
| 13.01.2026 | 53,46 | 53,46 | 51,37 | 52,21 | -1,90% | 380.544,00 |
| 12.01.2026 | 53,26 | 53,95 | 53,00 | 53,22 | -0,95% | 278.953,00 |
| 09.01.2026 | 51,79 | 54,20 | 51,34 | 53,73 | 4,88% | 406.384,00 |
| 08.01.2026 | 47,52 | 52,30 | 47,52 | 51,23 | 6,86% | 402.765,00 |
| 07.01.2026 | 50,87 | 50,94 | 46,64 | 47,94 | -5,57% | 483.905,00 |
| 06.01.2026 | 51,42 | 51,64 | 49,44 | 50,77 | -2,35% | 487.535,00 |
| 05.01.2026 | 51,67 | 53,69 | 51,67 | 51,99 | -0,10% | 238.787,00 |
| 02.01.2026 | 50,58 | 52,40 | 50,39 | 52,04 | 3,42% | 290.968,00 |
| 31.12.2025 | 51,41 | 51,50 | 50,25 | 50,32 | -2,39% | 237.091,00 |
| 30.12.2025 | 51,34 | 52,02 | 51,34 | 51,55 | -0,10% | 164.301,00 |
| 29.12.2025 | 51,43 | 51,92 | 51,15 | 51,60 | 0,45% | 194.892,00 |
| 26.12.2025 | 51,55 | 52,11 | 51,03 | 51,37 | -0,96% | 209.837,00 |
| 24.12.2025 | 51,50 | 51,90 | 51,23 | 51,87 | 1,21% | 115.508,00 |
| 23.12.2025 | 50,64 | 51,74 | 50,41 | 51,25 | 0,61% | 299.773,00 |
| 22.12.2025 | 50,60 | 51,81 | 50,16 | 50,94 | 0,85% | 247.838,00 |
| 19.12.2025 | 51,31 | 51,81 | 50,10 | 50,51 | -2,40% | 856.176,00 |
| 18.12.2025 | 51,52 | 52,67 | 51,52 | 51,75 | 1,89% | 233.100,00 |
| 17.12.2025 | 52,01 | 52,44 | 50,70 | 50,79 | -2,63% | 406.172,00 |
| 16.12.2025 | 53,04 | 53,51 | 52,00 | 52,16 | -2,08% | 423.606,00 |
| 15.12.2025 | 53,21 | 53,54 | 52,70 | 53,27 | 0,11% | 669.469,00 |
| 12.12.2025 | 53,54 | 54,08 | 52,77 | 53,21 | -0,52% | 312.563,00 |
| 11.12.2025 | 53,54 | 54,73 | 52,39 | 53,49 | 0,15% | 572.714,00 |
| 10.12.2025 | 51,34 | 53,48 | 51,11 | 53,41 | 3,41% | 363.848,00 |
| 09.12.2025 | 51,12 | 51,72 | 50,99 | 51,65 | 1,04% | 337.797,00 |
| 08.12.2025 | 51,67 | 51,99 | 51,03 | 51,12 | -0,41% | 436.714,00 |
| 05.12.2025 | 51,01 | 51,71 | 50,45 | 51,33 | -0,02% | 367.354,00 |
| 04.12.2025 | 50,66 | 51,60 | 50,63 | 51,34 | 0,88% | 339.315,00 |
| 03.12.2025 | 49,92 | 51,12 | 49,92 | 50,89 | 1,74% | 290.275,00 |
| 02.12.2025 | 50,33 | 51,01 | 48,53 | 50,02 | -0,46% | 545.797,00 |
| 01.12.2025 | 49,13 | 50,61 | 49,03 | 50,25 | 0,94% | 570.212,00 |
| 28.11.2025 | 49,43 | 50,09 | 49,31 | 49,78 | 1,43% | 287.941,00 |
| 26.11.2025 | 47,84 | 49,68 | 47,84 | 49,08 | 1,51% | 615.365,00 |
| 25.11.2025 | 46,98 | 48,59 | 46,70 | 48,35 | 3,89% | 539.239,00 |
| 24.11.2025 | 46,75 | 47,68 | 46,41 | 46,54 | -1,59% | 561.034,00 |
| 21.11.2025 | 46,09 | 48,31 | 46,09 | 47,29 | 3,01% | 547.897,00 |
| 20.11.2025 | 46,89 | 47,54 | 45,65 | 45,91 | -0,80% | 467.163,00 |
| 19.11.2025 | 45,90 | 46,60 | 45,56 | 46,28 | 1,56% | 381.740,00 |
| 18.11.2025 | 44,98 | 45,96 | 44,26 | 45,57 | 0,95% | 532.441,00 |
| 17.11.2025 | 44,87 | 46,20 | 44,75 | 45,14 | 0,45% | 536.567,00 |
| 14.11.2025 | 44,63 | 45,18 | 44,51 | 44,94 | 0,07% | 522.746,00 |
| 13.11.2025 | 46,45 | 47,16 | 44,63 | 44,91 | -3,52% | 670.469,00 |
| 12.11.2025 | 46,64 | 47,60 | 46,02 | 46,55 | 0,56% | 764.326,00 |
| 11.11.2025 | 47,28 | 47,55 | 46,11 | 46,29 | -1,28% | 824.367,00 |
| 10.11.2025 | 50,38 | 50,43 | 46,88 | 46,89 | -5,71% | 565.106,00 |
| 07.11.2025 | 51,15 | 51,70 | 49,38 | 49,73 | -5,17% | 756.354,00 |
| 06.11.2025 | 54,66 | 55,13 | 52,01 | 52,44 | -6,36% | 569.988,00 |
| 05.11.2025 | 57,07 | 57,53 | 55,69 | 56,00 | -2,39% | 617.188,00 |
| 04.11.2025 | 58,00 | 58,09 | 56,16 | 57,37 | -2,20% | 295.528,00 |
| 03.11.2025 | 58,86 | 59,69 | 58,44 | 58,66 | -1,63% | 206.712,00 |
| 31.10.2025 | 58,52 | 59,94 | 58,21 | 59,63 | 1,46% | 230.925,00 |
| 30.10.2025 | 58,82 | 60,20 | 58,54 | 58,77 | -1,04% | 177.759,00 |
| 29.10.2025 | 59,83 | 60,47 | 58,79 | 59,39 | -1,41% | 221.403,00 |
| 28.10.2025 | 59,83 | 61,34 | 59,48 | 60,24 | 0,55% | 265.332,00 |
| 27.10.2025 | 60,41 | 60,90 | 59,50 | 59,91 | -0,15% | 272.953,00 |
| 24.10.2025 | 60,37 | 60,79 | 59,50 | 60,00 | 0,44% | 208.229,00 |
| 23.10.2025 | 60,00 | 60,32 | 58,86 | 59,74 | 0,08% | 194.558,00 |
| 22.10.2025 | 60,59 | 61,35 | 59,66 | 59,69 | -1,76% | 535.037,00 |
| 21.10.2025 | 59,27 | 61,59 | 58,60 | 60,76 | 2,57% | 701.743,00 |
| 20.10.2025 | 63,00 | 63,46 | 57,93 | 59,24 | -5,37% | 774.236,00 |
| 17.10.2025 | 61,72 | 63,13 | 61,72 | 62,60 | 0,76% | 230.877,00 |
| 16.10.2025 | 63,20 | 63,20 | 61,72 | 62,13 | -1,72% | 210.550,00 |
| 15.10.2025 | 64,92 | 65,33 | 63,21 | 63,22 | -2,18% | 259.298,00 |
| 14.10.2025 | 62,39 | 64,86 | 62,39 | 64,63 | 2,28% | 230.895,00 |
| 13.10.2025 | 62,95 | 63,25 | 62,38 | 63,19 | 1,80% | 245.323,00 |
| 10.10.2025 | 64,45 | 65,14 | 61,91 | 62,07 | -3,06% | 361.237,00 |
| 09.10.2025 | 64,37 | 64,64 | 63,60 | 64,03 | -0,51% | 177.749,00 |
| 08.10.2025 | 63,96 | 64,89 | 63,50 | 64,36 | 0,94% | 209.306,00 |
| 07.10.2025 | 66,19 | 66,48 | 63,65 | 63,76 | -3,48% | 218.493,00 |
| 06.10.2025 | 66,60 | 67,48 | 66,06 | 66,06 | -0,20% | 325.299,00 |
| 03.10.2025 | 66,81 | 66,85 | 65,78 | 66,19 | -0,33% | 44.919,00 |
| 02.10.2025 | 66,11 | 66,68 | 65,35 | 66,41 | 0,47% | 207.038,00 |
| 01.10.2025 | 66,76 | 67,57 | 65,51 | 66,10 | -1,21% | 331.185,00 |
| 30.09.2025 | 68,04 | 68,35 | 66,49 | 66,91 | -1,68% | 536.732,00 |
| 29.09.2025 | 68,31 | 68,36 | 67,53 | 68,05 | 0,31% | 360.098,00 |
| 26.09.2025 | 65,80 | 68,00 | 65,80 | 67,84 | 3,26% | 319.048,00 |
| 25.09.2025 | 65,85 | 66,68 | 65,11 | 65,70 | -2,13% | 305.175,00 |
| 24.09.2025 | 68,57 | 69,45 | 66,93 | 67,13 | -2,67% | 265.372,00 |
| 23.09.2025 | 69,65 | 70,48 | 68,88 | 68,97 | -0,86% | 224.310,00 |
| 22.09.2025 | 69,54 | 70,41 | 68,98 | 69,57 | -0,74% | 345.833,00 |
| 19.09.2025 | 70,68 | 70,87 | 69,79 | 70,09 | -0,53% | 725.035,00 |
| 18.09.2025 | 69,75 | 71,06 | 69,55 | 70,46 | 1,32% | 282.597,00 |
| 17.09.2025 | 70,64 | 71,31 | 68,49 | 69,54 | -0,71% | 551.510,00 |
| 16.09.2025 | 71,84 | 71,84 | 69,25 | 70,04 | -2,03% | 573.585,00 |
| 15.09.2025 | 71,00 | 71,88 | 70,49 | 71,49 | 1,29% | 329.903,00 |
| 12.09.2025 | 73,09 | 73,39 | 70,51 | 70,58 | -4,08% | 219.114,00 |
| 11.09.2025 | 71,32 | 73,95 | 71,32 | 73,58 | 2,95% | 270.285,00 |
| 10.09.2025 | 70,23 | 71,85 | 70,23 | 71,47 | 1,38% | 289.487,00 |
| 09.09.2025 | 71,20 | 72,23 | 70,31 | 70,50 | -1,93% | 308.379,00 |