79,201$
0,53%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 82,07 | 83,48 | 78,02 | 78,78 | -3,03% | 321.778,00 |
| 17.12.2024 | 83,93 | 84,13 | 80,24 | 81,24 | -3,93% | 212.580,00 |
| 16.12.2024 | 83,88 | 85,83 | 83,88 | 84,56 | 1,00% | 244.903,00 |
| 13.12.2024 | 84,26 | 84,80 | 83,39 | 83,72 | -1,08% | 271.332,00 |
| 12.12.2024 | 85,50 | 85,68 | 84,43 | 84,63 | -1,04% | 258.931,00 |
| 11.12.2024 | 83,44 | 86,08 | 83,37 | 85,52 | 4,75% | 363.814,00 |
| 10.12.2024 | 82,73 | 83,10 | 81,40 | 81,64 | -1,15% | 251.188,00 |
| 09.12.2024 | 83,25 | 84,18 | 82,35 | 82,59 | -0,79% | 186.151,00 |
| 06.12.2024 | 83,06 | 83,61 | 82,49 | 83,25 | 1,30% | 141.607,00 |
| 05.12.2024 | 81,69 | 83,75 | 81,14 | 82,18 | 0,55% | 167.812,00 |
| 04.12.2024 | 81,12 | 82,49 | 81,12 | 81,73 | -0,13% | 197.605,00 |
| 03.12.2024 | 79,74 | 81,93 | 78,82 | 81,84 | 2,36% | 253.933,00 |
| 02.12.2024 | 80,24 | 81,03 | 79,27 | 79,95 | -1,36% | 219.268,00 |
| 29.11.2024 | 80,95 | 82,52 | 79,86 | 81,05 | 1,74% | 170.571,00 |
| 27.11.2024 | 79,43 | 79,91 | 78,53 | 79,66 | 0,91% | 207.658,00 |
| 26.11.2024 | 80,90 | 80,90 | 78,56 | 78,94 | -3,00% | 255.156,00 |
| 25.11.2024 | 80,00 | 82,68 | 79,78 | 81,38 | 2,57% | 271.628,00 |
| 22.11.2024 | 78,17 | 79,80 | 77,33 | 79,34 | 1,94% | 212.179,00 |
| 21.11.2024 | 75,55 | 78,24 | 75,33 | 77,83 | 3,29% | 374.577,00 |
| 20.11.2024 | 75,61 | 75,84 | 74,15 | 75,35 | 0,16% | 277.347,00 |
| 19.11.2024 | 73,11 | 75,28 | 72,95 | 75,23 | 1,87% | 339.921,00 |
| 18.11.2024 | 73,17 | 74,50 | 72,30 | 73,85 | 0,93% | 246.876,00 |
| 15.11.2024 | 73,91 | 74,34 | 72,38 | 73,17 | -1,04% | 258.577,00 |
| 14.11.2024 | 73,88 | 75,30 | 73,22 | 73,94 | 0,15% | 323.324,00 |
| 13.11.2024 | 74,05 | 74,98 | 73,18 | 73,83 | -0,15% | 459.362,00 |
| 12.11.2024 | 72,88 | 74,05 | 70,24 | 73,94 | -6,84% | 1.067.046,00 |
| 11.11.2024 | 77,25 | 79,64 | 76,86 | 79,37 | 4,43% | 234.072,00 |
| 08.11.2024 | 71,89 | 76,31 | 70,91 | 76,00 | 7,95% | 374.272,00 |
| 07.11.2024 | 71,05 | 73,48 | 67,18 | 70,40 | 0,21% | 621.401,00 |
| 06.11.2024 | 71,68 | 72,72 | 69,60 | 70,25 | -0,01% | 510.315,00 |
| 05.11.2024 | 69,29 | 70,35 | 69,23 | 70,26 | 0,88% | 229.988,00 |
| 04.11.2024 | 68,94 | 71,22 | 68,92 | 69,65 | 1,68% | 230.414,00 |
| 01.11.2024 | 68,80 | 69,02 | 67,67 | 68,50 | -0,04% | 257.023,00 |
| 31.10.2024 | 69,55 | 69,92 | 68,53 | 68,53 | -2,04% | 192.785,00 |
| 30.10.2024 | 68,69 | 70,23 | 68,39 | 69,96 | 1,39% | 200.620,00 |
| 29.10.2024 | 68,91 | 70,10 | 68,39 | 69,00 | -1,32% | 155.738,00 |
| 28.10.2024 | 70,00 | 70,85 | 69,64 | 69,92 | 0,26% | 169.860,00 |
| 25.10.2024 | 70,50 | 70,89 | 69,61 | 69,74 | -0,09% | 105.189,00 |
| 24.10.2024 | 69,20 | 70,06 | 69,20 | 69,80 | 0,95% | 163.348,00 |
| 23.10.2024 | 68,69 | 70,00 | 68,01 | 69,14 | 0,63% | 336.484,00 |
| 22.10.2024 | 73,20 | 73,69 | 68,58 | 68,71 | -9,20% | 584.002,00 |
| 21.10.2024 | 80,51 | 80,51 | 75,34 | 75,67 | -3,11% | 362.844,00 |
| 18.10.2024 | 77,72 | 78,82 | 76,83 | 78,10 | 1,27% | 186.450,00 |
| 17.10.2024 | 76,86 | 78,00 | 75,16 | 77,12 | 1,00% | 298.857,00 |
| 16.10.2024 | 76,51 | 77,85 | 75,67 | 76,36 | 1,14% | 217.190,00 |
| 15.10.2024 | 75,83 | 77,02 | 75,07 | 75,50 | -0,38% | 277.144,00 |
| 14.10.2024 | 74,74 | 76,25 | 74,74 | 75,79 | 1,51% | 254.545,00 |
| 11.10.2024 | 72,85 | 75,07 | 72,75 | 74,66 | 2,89% | 301.814,00 |
| 10.10.2024 | 73,21 | 73,58 | 71,02 | 72,56 | -0,14% | 301.515,00 |
| 09.10.2024 | 72,61 | 72,85 | 71,66 | 72,66 | 0,92% | 292.852,00 |
| 08.10.2024 | 69,53 | 72,60 | 69,36 | 72,00 | 4,17% | 391.413,00 |
| 07.10.2024 | 69,05 | 70,43 | 68,52 | 69,12 | -0,78% | 322.359,00 |
| 04.10.2024 | 71,01 | 71,01 | 68,63 | 69,66 | 0,07% | 224.331,00 |
| 03.10.2024 | 69,21 | 70,35 | 68,68 | 69,61 | 0,16% | 347.717,00 |
| 02.10.2024 | 68,40 | 70,21 | 67,39 | 69,50 | 1,11% | 198.682,00 |
| 01.10.2024 | 68,93 | 69,10 | 67,24 | 68,74 | 0,12% | 115.602,00 |
| 30.09.2024 | 68,16 | 69,37 | 68,16 | 68,66 | -0,41% | 181.735,00 |
| 27.09.2024 | 68,17 | 69,22 | 67,59 | 68,94 | 1,88% | 202.436,00 |
| 26.09.2024 | 67,91 | 68,72 | 67,28 | 67,67 | 1,47% | 142.402,00 |
| 25.09.2024 | 66,73 | 68,12 | 66,41 | 66,69 | -0,10% | 128.199,00 |
| 24.09.2024 | 66,67 | 67,12 | 65,60 | 66,76 | -0,24% | 151.178,00 |
| 23.09.2024 | 67,05 | 67,98 | 65,36 | 66,92 | -2,52% | 334.275,00 |
| 20.09.2024 | 68,92 | 69,55 | 68,43 | 68,65 | -0,36% | 362.472,00 |
| 19.09.2024 | 69,04 | 69,79 | 67,88 | 68,90 | 2,85% | 377.620,00 |
| 18.09.2024 | 67,82 | 68,95 | 66,60 | 66,99 | -0,86% | 328.205,00 |
| 17.09.2024 | 67,15 | 68,67 | 66,39 | 67,57 | 1,18% | 466.065,00 |
| 16.09.2024 | 66,94 | 67,34 | 65,06 | 66,78 | -0,07% | 263.224,00 |
| 13.09.2024 | 64,88 | 68,00 | 64,87 | 66,83 | 3,79% | 694.155,00 |
| 12.09.2024 | 60,39 | 64,44 | 59,77 | 64,39 | 7,55% | 766.972,00 |
| 11.09.2024 | 59,98 | 59,98 | 58,42 | 59,87 | -0,30% | 195.628,00 |
| 10.09.2024 | 60,05 | 60,35 | 59,20 | 60,05 | 0,49% | 191.718,00 |
| 09.09.2024 | 59,08 | 60,44 | 58,75 | 59,76 | 1,20% | 193.424,00 |
| 06.09.2024 | 60,49 | 60,94 | 58,24 | 59,05 | -1,71% | 238.411,00 |
| 05.09.2024 | 60,35 | 60,94 | 59,77 | 60,08 | -0,07% | 476.396,00 |
| 04.09.2024 | 59,52 | 60,29 | 58,41 | 60,12 | 0,79% | 208.183,00 |
| 03.09.2024 | 61,45 | 61,70 | 59,04 | 59,65 | -3,74% | 243.462,00 |
| 30.08.2024 | 62,82 | 62,82 | 61,29 | 61,97 | -0,40% | 216.992,00 |
| 29.08.2024 | 62,42 | 62,96 | 61,53 | 62,22 | 0,18% | 290.608,00 |
| 28.08.2024 | 62,07 | 62,81 | 61,30 | 62,11 | -0,77% | 142.887,00 |
| 27.08.2024 | 61,90 | 62,67 | 61,20 | 62,59 | 0,72% | 235.106,00 |
| 26.08.2024 | 62,32 | 63,13 | 61,17 | 62,14 | 0,78% | 257.430,00 |
| 23.08.2024 | 60,18 | 61,68 | 59,23 | 61,66 | 4,53% | 299.989,00 |
| 22.08.2024 | 59,31 | 60,01 | 58,53 | 58,99 | -0,72% | 126.048,00 |
| 21.08.2024 | 59,48 | 60,11 | 58,68 | 59,42 | 0,68% | 170.709,00 |
| 20.08.2024 | 59,07 | 59,99 | 58,88 | 59,02 | 0,51% | 176.243,00 |
| 19.08.2024 | 59,02 | 59,50 | 58,17 | 58,72 | -0,32% | 184.516,00 |
| 16.08.2024 | 59,65 | 60,39 | 58,03 | 58,91 | -1,75% | 408.678,00 |
| 15.08.2024 | 58,78 | 61,04 | 58,32 | 59,96 | 3,81% | 916.038,00 |
| 14.08.2024 | 58,12 | 58,44 | 56,40 | 57,76 | 0,19% | 450.087,00 |
| 13.08.2024 | 56,08 | 58,06 | 55,86 | 57,65 | 4,29% | 625.229,00 |
| 12.08.2024 | 56,26 | 56,56 | 54,45 | 55,28 | -1,44% | 329.983,00 |
| 09.08.2024 | 54,25 | 56,55 | 53,99 | 56,09 | 3,85% | 654.333,00 |
| 08.08.2024 | 50,49 | 55,05 | 49,61 | 54,01 | 13,47% | 667.271,00 |
| 07.08.2024 | 50,20 | 50,20 | 47,54 | 47,60 | -4,69% | 278.461,00 |
| 06.08.2024 | 49,71 | 50,68 | 48,70 | 49,94 | -0,76% | 346.008,00 |
| 05.08.2024 | 47,92 | 50,56 | 46,47 | 50,32 | -1,08% | 363.053,00 |
| 02.08.2024 | 49,62 | 51,61 | 48,96 | 50,87 | -2,21% | 504.005,00 |
| 01.08.2024 | 53,54 | 54,12 | 51,21 | 52,02 | -3,33% | 363.381,00 |
| 31.07.2024 | 54,02 | 55,85 | 53,44 | 53,81 | -0,06% | 390.882,00 |
| 30.07.2024 | 54,00 | 54,15 | 53,24 | 53,84 | 0,28% | 184.794,00 |