73,163$
-1,05%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 54,20 | 54,62 | 52,50 | 53,69 | -0,85% | 189.525,00 |
| 26.07.2024 | 54,29 | 55,50 | 52,98 | 54,15 | 1,63% | 282.160,00 |
| 25.07.2024 | 51,60 | 53,61 | 50,80 | 53,28 | 3,98% | 432.106,00 |
| 24.07.2024 | 52,69 | 54,35 | 51,23 | 51,24 | -3,63% | 273.166,00 |
| 23.07.2024 | 52,04 | 53,76 | 51,88 | 53,17 | 1,14% | 250.432,00 |
| 22.07.2024 | 51,48 | 52,75 | 50,95 | 52,57 | 2,18% | 265.537,00 |
| 19.07.2024 | 52,51 | 52,73 | 51,02 | 51,45 | -1,91% | 281.093,00 |
| 18.07.2024 | 53,23 | 54,03 | 52,45 | 52,45 | -1,91% | 282.181,00 |
| 17.07.2024 | 54,54 | 54,91 | 53,24 | 53,47 | -2,83% | 329.370,00 |
| 16.07.2024 | 55,22 | 55,57 | 53,87 | 55,03 | 1,01% | 370.775,00 |
| 15.07.2024 | 54,69 | 55,34 | 54,15 | 54,48 | 0,35% | 425.014,00 |
| 12.07.2024 | 54,23 | 55,09 | 53,63 | 54,29 | 1,12% | 291.062,00 |
| 11.07.2024 | 52,57 | 54,16 | 52,46 | 53,69 | 4,35% | 542.189,00 |
| 10.07.2024 | 51,74 | 51,97 | 51,14 | 51,45 | -0,04% | 419.243,00 |
| 09.07.2024 | 51,43 | 52,52 | 51,43 | 51,47 | -1,08% | 444.834,00 |
| 08.07.2024 | 51,36 | 52,60 | 51,30 | 52,03 | 2,04% | 434.817,00 |
| 05.07.2024 | 50,43 | 52,12 | 50,43 | 50,99 | 0,67% | 504.373,00 |
| 03.07.2024 | 50,42 | 53,39 | 50,40 | 50,65 | 0,96% | 479.334,00 |
| 02.07.2024 | 50,12 | 50,91 | 50,09 | 50,17 | -0,24% | 301.917,00 |
| 01.07.2024 | 50,14 | 50,68 | 49,11 | 50,29 | 0,22% | 438.055,00 |
| 28.06.2024 | 49,33 | 50,44 | 49,33 | 50,18 | 1,13% | 3.578.328,00 |
| 27.06.2024 | 49,18 | 50,75 | 48,75 | 49,62 | -0,54% | 795.616,00 |