54,620$
-0,16%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 55,01 | 55,07 | 53,41 | 54,63 | -0,15% | 334.529,00 |
| 19.04.2024 | 56,25 | 57,20 | 54,49 | 54,71 | -3,24% | 424.962,00 |
| 18.04.2024 | 59,08 | 59,08 | 56,15 | 56,54 | -1,07% | 270.765,00 |
| 17.04.2024 | 58,57 | 58,57 | 56,74 | 57,15 | -1,12% | 301.513,00 |
| 16.04.2024 | 58,08 | 58,12 | 56,00 | 57,80 | -1,57% | 534.220,00 |
| 15.04.2024 | 58,04 | 59,62 | 58,04 | 58,72 | 1,82% | 680.937,00 |
| 12.04.2024 | 58,90 | 58,90 | 57,52 | 57,67 | -2,25% | 311.801,00 |
| 11.04.2024 | 59,50 | 59,76 | 57,16 | 59,00 | 0,00% | 422.453,00 |
| 10.04.2024 | 56,88 | 59,03 | 56,37 | 59,00 | 1,01% | 617.622,00 |
| 09.04.2024 | 56,63 | 58,42 | 56,07 | 58,41 | 5,36% | 699.898,00 |
| 08.04.2024 | 53,98 | 55,72 | 53,98 | 55,44 | 2,78% | 665.922,00 |
| 05.04.2024 | 52,54 | 53,95 | 52,54 | 53,94 | 2,82% | 540.739,00 |
| 04.04.2024 | 53,00 | 54,32 | 52,29 | 52,46 | -0,23% | 277.799,00 |
| 03.04.2024 | 50,58 | 52,90 | 50,58 | 52,58 | 3,61% | 299.669,00 |
| 02.04.2024 | 50,88 | 51,26 | 50,00 | 50,75 | -1,55% | 296.554,00 |
| 01.04.2024 | 52,08 | 52,08 | 50,89 | 51,55 | -0,92% | 209.069,00 |
| 28.03.2024 | 52,76 | 52,96 | 51,70 | 52,03 | -1,23% | 429.609,00 |
| 27.03.2024 | 53,86 | 54,39 | 51,76 | 52,68 | -1,72% | 388.391,00 |
| 26.03.2024 | 53,64 | 54,18 | 52,99 | 53,60 | 0,24% | 404.330,00 |
| 25.03.2024 | 52,37 | 53,73 | 52,14 | 53,47 | 2,32% | 331.749,00 |
| 22.03.2024 | 52,71 | 53,55 | 52,24 | 52,26 | -1,21% | 372.481,00 |
| 21.03.2024 | 50,85 | 53,08 | 50,45 | 52,90 | 4,90% | 470.525,00 |
| 20.03.2024 | 47,49 | 51,02 | 47,49 | 50,43 | 6,06% | 535.665,00 |
| 19.03.2024 | 45,25 | 48,17 | 45,19 | 47,55 | 4,69% | 599.369,00 |
| 18.03.2024 | 45,87 | 46,11 | 45,41 | 45,42 | -0,83% | 202.920,00 |
| 15.03.2024 | 45,06 | 46,18 | 44,99 | 45,80 | 0,75% | 352.165,00 |
| 14.03.2024 | 45,15 | 45,73 | 45,07 | 45,46 | -0,26% | 227.125,00 |
| 13.03.2024 | 45,13 | 45,66 | 44,91 | 45,58 | 1,29% | 245.448,00 |
| 12.03.2024 | 45,41 | 45,41 | 44,60 | 45,00 | 0,78% | 356.936,00 |
| 11.03.2024 | 44,54 | 44,69 | 43,66 | 44,65 | -0,51% | 201.268,00 |
| 08.03.2024 | 45,29 | 45,36 | 44,35 | 44,88 | -0,29% | 284.261,00 |
| 07.03.2024 | 45,06 | 45,28 | 44,60 | 45,01 | 1,08% | 371.977,00 |
| 06.03.2024 | 44,69 | 45,04 | 43,89 | 44,53 | 0,63% | 433.326,00 |
| 05.03.2024 | 42,64 | 44,48 | 42,35 | 44,25 | 3,68% | 532.571,00 |
| 04.03.2024 | 44,00 | 45,14 | 42,38 | 42,68 | -4,73% | 545.697,00 |
| 01.03.2024 | 42,00 | 45,50 | 41,00 | 44,80 | -4,19% | 1.091.222,00 |
| 29.02.2024 | 47,20 | 47,20 | 45,89 | 46,76 | 0,54% | 438.736,00 |
| 28.02.2024 | 45,71 | 46,99 | 45,71 | 46,51 | 0,78% | 343.628,00 |
| 27.02.2024 | 47,00 | 47,00 | 45,85 | 46,15 | -1,30% | 320.528,00 |
| 26.02.2024 | 45,60 | 46,97 | 45,07 | 46,76 | 2,88% | 253.903,00 |
| 23.02.2024 | 44,12 | 45,91 | 44,07 | 45,45 | 3,18% | 292.460,00 |
| 22.02.2024 | 43,10 | 44,24 | 42,67 | 44,05 | 2,13% | 210.435,00 |
| 21.02.2024 | 43,00 | 43,27 | 42,60 | 43,13 | -0,35% | 243.421,00 |
| 20.02.2024 | 42,55 | 43,28 | 41,88 | 43,28 | 0,07% | 241.201,00 |
| 16.02.2024 | 42,27 | 43,66 | 42,27 | 43,25 | 1,12% | 331.993,00 |
| 15.02.2024 | 43,78 | 43,78 | 42,29 | 42,77 | -1,59% | 792.342,00 |
| 14.02.2024 | 44,96 | 45,14 | 41,93 | 43,46 | -6,82% | 822.394,00 |
| 13.02.2024 | 48,58 | 48,58 | 46,19 | 46,64 | -5,99% | 262.308,00 |
| 12.02.2024 | 48,70 | 49,93 | 48,70 | 49,61 | 1,74% | 168.870,00 |
| 09.02.2024 | 48,75 | 48,95 | 48,07 | 48,76 | 0,54% | 172.234,00 |
| 08.02.2024 | 48,39 | 49,34 | 48,39 | 48,50 | 0,73% | 212.944,00 |
| 07.02.2024 | 46,61 | 48,20 | 46,50 | 48,15 | 3,35% | 304.028,00 |
| 06.02.2024 | 46,67 | 47,14 | 46,01 | 46,59 | -0,51% | 162.054,00 |
| 05.02.2024 | 46,83 | 47,39 | 45,38 | 46,83 | -1,20% | 269.393,00 |
| 02.02.2024 | 46,61 | 47,70 | 46,51 | 47,40 | 0,34% | 128.761,00 |
| 01.02.2024 | 46,46 | 47,44 | 45,73 | 47,24 | 2,67% | 161.553,00 |
| 31.01.2024 | 46,90 | 47,43 | 45,95 | 46,01 | -1,88% | 272.231,00 |
| 30.01.2024 | 46,37 | 47,14 | 46,29 | 46,89 | 0,28% | 240.303,00 |
| 29.01.2024 | 45,65 | 47,02 | 45,35 | 46,76 | 2,36% | 199.210,00 |
| 26.01.2024 | 46,38 | 47,42 | 44,99 | 45,68 | -1,30% | 437.054,00 |
| 25.01.2024 | 45,50 | 46,43 | 45,22 | 46,28 | 4,16% | 270.786,00 |
| 24.01.2024 | 45,94 | 45,94 | 43,89 | 44,43 | -1,81% | 407.101,00 |
| 23.01.2024 | 45,90 | 45,93 | 44,43 | 45,25 | -1,05% | 283.730,00 |
| 22.01.2024 | 44,18 | 45,80 | 44,18 | 45,73 | 4,05% | 382.253,00 |
| 19.01.2024 | 43,07 | 43,98 | 42,58 | 43,95 | 2,66% | 242.341,00 |
| 18.01.2024 | 43,29 | 43,50 | 42,13 | 42,81 | -0,19% | 163.914,00 |
| 17.01.2024 | 41,30 | 43,09 | 41,07 | 42,89 | 2,36% | 382.675,00 |
| 16.01.2024 | 42,40 | 42,76 | 41,73 | 41,90 | -1,90% | 235.061,00 |
| 12.01.2024 | 44,02 | 44,07 | 42,34 | 42,71 | -1,97% | 194.508,00 |
| 11.01.2024 | 44,11 | 44,66 | 43,32 | 43,57 | -1,43% | 201.549,00 |
| 10.01.2024 | 43,89 | 44,27 | 43,19 | 44,20 | 0,23% | 243.020,00 |
| 09.01.2024 | 44,02 | 44,60 | 43,73 | 44,10 | -0,99% | 221.129,00 |
| 08.01.2024 | 43,69 | 44,54 | 43,66 | 44,54 | 2,16% | 147.392,00 |
| 05.01.2024 | 42,66 | 43,74 | 42,21 | 43,60 | 2,54% | 233.031,00 |
| 04.01.2024 | 42,23 | 42,95 | 41,84 | 42,52 | -0,61% | 228.154,00 |
| 03.01.2024 | 44,49 | 44,50 | 42,58 | 42,78 | -5,27% | 331.313,00 |
| 02.01.2024 | 45,00 | 45,39 | 44,10 | 45,16 | -1,20% | 220.319,00 |
| 29.12.2023 | 46,10 | 46,38 | 45,22 | 45,71 | -1,27% | 337.933,00 |
| 28.12.2023 | 46,24 | 46,83 | 45,95 | 46,30 | 0,11% | 275.709,00 |
| 27.12.2023 | 45,83 | 46,50 | 45,53 | 46,25 | 1,69% | 213.207,00 |
| 26.12.2023 | 45,06 | 45,86 | 45,06 | 45,48 | 0,82% | 195.077,00 |
| 22.12.2023 | 44,24 | 45,37 | 44,03 | 45,11 | 2,90% | 218.115,00 |
| 21.12.2023 | 43,89 | 44,21 | 43,32 | 43,84 | 1,50% | 350.903,00 |
| 20.12.2023 | 45,04 | 45,33 | 43,15 | 43,19 | -4,13% | 499.507,00 |
| 19.12.2023 | 45,00 | 45,23 | 44,12 | 45,05 | 1,33% | 277.466,00 |
| 18.12.2023 | 44,00 | 44,89 | 43,61 | 44,46 | 1,95% | 698.375,00 |
| 15.12.2023 | 43,77 | 43,77 | 42,91 | 43,61 | -0,27% | 528.192,00 |
| 14.12.2023 | 40,50 | 43,89 | 40,49 | 43,73 | 8,32% | 856.302,00 |
| 13.12.2023 | 39,50 | 40,40 | 38,60 | 40,37 | 2,46% | 398.719,00 |
| 12.12.2023 | 39,69 | 39,69 | 38,87 | 39,40 | -0,81% | 266.870,00 |
| 11.12.2023 | 39,45 | 39,85 | 38,93 | 39,72 | 0,43% | 251.719,00 |
| 08.12.2023 | 38,05 | 39,59 | 38,05 | 39,55 | 2,83% | 326.841,00 |
| 07.12.2023 | 38,32 | 38,65 | 37,88 | 38,46 | 0,87% | 281.400,00 |
| 06.12.2023 | 37,81 | 38,18 | 37,58 | 38,13 | 2,47% | 372.390,00 |
| 05.12.2023 | 37,27 | 37,37 | 36,68 | 37,21 | -0,67% | 237.071,00 |
| 04.12.2023 | 36,82 | 37,57 | 36,14 | 37,46 | 1,16% | 338.151,00 |
| 01.12.2023 | 34,86 | 37,75 | 34,84 | 37,03 | 6,26% | 570.532,00 |
| 30.11.2023 | 34,46 | 34,88 | 33,90 | 34,85 | 1,22% | 178.693,00 |
| 29.11.2023 | 34,49 | 34,82 | 34,06 | 34,43 | 1,03% | 162.964,00 |
| 28.11.2023 | 34,94 | 35,09 | 34,07 | 34,08 | -2,80% | 238.211,00 |