66,098$
-1,21%
Echtzeit-Aktienkurs TECNOGLASS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur TECNOGLASS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 67,13 | 67,57 | 65,51 | 66,10 | -1,21% | 331.148,00 |
| 30.09.2025 | 68,24 | 68,35 | 66,49 | 66,91 | -1,68% | 536.732,00 |
| 29.09.2025 | 67,88 | 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 | 65,11 | 66,68 | 65,11 | 65,70 | -2,13% | 305.175,00 |
| 24.09.2025 | 68,71 | 69,45 | 66,93 | 67,13 | -2,67% | 265.372,00 |
| 23.09.2025 | 69,81 | 70,48 | 68,88 | 68,97 | -0,86% | 224.310,00 |
| 22.09.2025 | 69,75 | 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 | 70,01 | 71,06 | 69,55 | 70,46 | 1,32% | 282.597,00 |
| 17.09.2025 | 70,24 | 71,31 | 68,49 | 69,54 | -0,71% | 551.510,00 |
| 16.09.2025 | 71,83 | 71,84 | 69,25 | 70,04 | -2,03% | 573.585,00 |
| 15.09.2025 | 70,74 | 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 |
| 08.09.2025 | 73,15 | 73,15 | 71,38 | 71,89 | -1,17% | 197.401,00 |
| 05.09.2025 | 73,00 | 73,29 | 71,55 | 72,74 | 1,08% | 175.701,00 |
| 04.09.2025 | 70,98 | 71,96 | 70,52 | 71,96 | 2,14% | 191.021,00 |
| 03.09.2025 | 70,61 | 71,41 | 69,99 | 70,45 | -0,47% | 323.586,00 |
| 02.09.2025 | 71,44 | 71,59 | 70,43 | 70,78 | -2,48% | 174.628,00 |
| 29.08.2025 | 72,58 | 73,19 | 71,77 | 72,58 | 0,01% | 303.313,00 |
| 28.08.2025 | 72,80 | 73,36 | 72,25 | 72,57 | -0,62% | 197.294,00 |
| 27.08.2025 | 73,74 | 74,02 | 72,52 | 73,02 | -0,34% | 294.587,00 |
| 26.08.2025 | 72,84 | 73,51 | 71,86 | 73,27 | 1,17% | 891.964,00 |
| 25.08.2025 | 72,66 | 73,07 | 72,14 | 72,42 | -0,55% | 494.087,00 |
| 22.08.2025 | 70,54 | 74,57 | 70,02 | 72,82 | 4,03% | 536.498,00 |
| 21.08.2025 | 68,79 | 71,30 | 67,68 | 70,00 | 0,00% | 1.005.423,00 |
| 20.08.2025 | 72,53 | 73,04 | 69,88 | 70,00 | -4,07% | 736.055,00 |
| 19.08.2025 | 73,02 | 74,14 | 72,25 | 72,97 | -0,11% | 354.054,00 |
| 18.08.2025 | 73,00 | 73,31 | 71,75 | 73,05 | -0,10% | 371.280,00 |
| 15.08.2025 | 78,78 | 79,01 | 73,11 | 73,12 | -7,52% | 633.998,00 |
| 14.08.2025 | 81,52 | 83,29 | 78,72 | 79,07 | -4,80% | 786.547,00 |
| 13.08.2025 | 81,01 | 83,32 | 80,79 | 83,06 | 1,90% | 249.366,00 |
| 12.08.2025 | 77,61 | 81,73 | 77,44 | 81,51 | 5,35% | 345.172,00 |
| 11.08.2025 | 74,67 | 77,72 | 74,37 | 77,37 | 4,06% | 527.329,00 |
| 08.08.2025 | 75,15 | 75,95 | 72,82 | 74,35 | -1,06% | 519.405,00 |
| 07.08.2025 | 77,48 | 81,09 | 73,82 | 75,15 | -4,06% | 626.904,00 |
| 06.08.2025 | 77,67 | 78,85 | 77,41 | 78,33 | 0,15% | 402.711,00 |
| 05.08.2025 | 77,05 | 78,38 | 76,37 | 78,21 | 2,24% | 183.425,00 |
| 04.08.2025 | 76,06 | 76,67 | 75,48 | 76,50 | 1,32% | 270.773,00 |
| 01.08.2025 | 76,76 | 77,04 | 74,98 | 75,50 | -3,24% | 432.420,00 |
| 31.07.2025 | 76,72 | 78,28 | 76,01 | 78,03 | 1,48% | 375.736,00 |
| 30.07.2025 | 77,42 | 77,90 | 75,97 | 76,89 | -0,26% | 191.820,00 |
| 29.07.2025 | 77,50 | 78,24 | 76,74 | 77,09 | 0,27% | 313.960,00 |
| 28.07.2025 | 77,79 | 77,79 | 75,78 | 76,88 | -0,45% | 294.437,00 |
| 25.07.2025 | 77,21 | 77,97 | 76,72 | 77,23 | 0,38% | 189.529,00 |
| 24.07.2025 | 78,58 | 79,11 | 76,31 | 76,94 | -2,88% | 249.193,00 |
| 23.07.2025 | 77,19 | 79,90 | 77,19 | 79,22 | 3,39% | 389.308,00 |
| 22.07.2025 | 75,42 | 77,50 | 74,99 | 76,62 | 2,71% | 238.770,00 |
| 21.07.2025 | 74,86 | 75,14 | 74,19 | 74,60 | -0,41% | 190.010,00 |
| 18.07.2025 | 75,71 | 75,71 | 74,74 | 74,91 | -0,53% | 167.279,00 |
| 17.07.2025 | 75,18 | 75,96 | 74,61 | 75,31 | 1,26% | 152.779,00 |
| 16.07.2025 | 73,98 | 74,55 | 73,10 | 74,37 | 0,73% | 185.975,00 |
| 15.07.2025 | 75,27 | 75,46 | 72,75 | 73,83 | -2,00% | 389.699,00 |
| 14.07.2025 | 74,35 | 75,34 | 74,00 | 75,34 | 1,20% | 219.457,00 |
| 11.07.2025 | 76,13 | 76,55 | 74,11 | 74,45 | -3,09% | 211.419,00 |
| 10.07.2025 | 76,87 | 77,98 | 76,65 | 76,82 | -0,07% | 207.745,00 |
| 09.07.2025 | 75,59 | 76,91 | 74,53 | 76,87 | 2,17% | 201.874,00 |
| 08.07.2025 | 76,50 | 77,13 | 75,15 | 75,24 | -1,72% | 335.099,00 |
| 07.07.2025 | 78,04 | 78,20 | 75,57 | 76,56 | -1,90% | 594.575,00 |
| 03.07.2025 | 77,21 | 78,48 | 77,07 | 78,04 | 2,00% | 108.640,00 |
| 02.07.2025 | 75,92 | 76,94 | 75,83 | 76,51 | 0,71% | 288.612,00 |
| 01.07.2025 | 76,45 | 78,35 | 75,55 | 75,97 | -1,80% | 410.420,00 |
| 30.06.2025 | 78,31 | 78,98 | 76,10 | 77,36 | -0,69% | 398.122,00 |
| 27.06.2025 | 76,76 | 79,11 | 76,14 | 77,90 | 2,35% | 718.185,00 |
| 26.06.2025 | 74,95 | 76,30 | 74,73 | 76,11 | 1,87% | 238.020,00 |
| 25.06.2025 | 75,63 | 75,70 | 74,51 | 74,71 | -1,23% | 198.665,00 |
| 24.06.2025 | 75,50 | 75,97 | 74,10 | 75,64 | 1,72% | 257.102,00 |
| 23.06.2025 | 73,14 | 74,96 | 72,16 | 74,36 | 1,21% | 469.057,00 |
| 20.06.2025 | 75,20 | 75,20 | 72,79 | 73,47 | -2,33% | 668.094,00 |
| 18.06.2025 | 77,44 | 78,16 | 75,19 | 75,22 | -2,62% | 253.530,00 |
| 17.06.2025 | 78,00 | 79,24 | 77,20 | 77,24 | -2,10% | 490.255,00 |
| 16.06.2025 | 83,62 | 83,85 | 78,65 | 78,90 | -4,27% | 524.640,00 |
| 13.06.2025 | 83,78 | 84,47 | 81,61 | 82,42 | -3,83% | 266.064,00 |
| 12.06.2025 | 85,64 | 87,00 | 85,44 | 85,70 | -1,20% | 192.548,00 |
| 11.06.2025 | 88,41 | 89,26 | 86,65 | 86,74 | -1,49% | 178.262,00 |
| 10.06.2025 | 89,46 | 89,66 | 87,50 | 88,05 | -0,12% | 246.552,00 |
| 09.06.2025 | 88,59 | 89,25 | 87,70 | 88,16 | -0,29% | 259.110,00 |
| 06.06.2025 | 89,00 | 90,34 | 87,59 | 88,42 | 0,63% | 331.800,00 |
| 05.06.2025 | 86,00 | 88,14 | 85,12 | 87,87 | 2,92% | 453.479,00 |
| 04.06.2025 | 85,56 | 86,43 | 84,72 | 85,38 | -0,21% | 197.377,00 |
| 03.06.2025 | 85,12 | 86,14 | 84,59 | 85,56 | 0,96% | 280.846,00 |
| 02.06.2025 | 85,76 | 85,93 | 83,06 | 84,75 | -1,03% | 290.338,00 |
| 30.05.2025 | 85,57 | 86,10 | 84,72 | 85,63 | -0,44% | 238.851,00 |
| 29.05.2025 | 86,48 | 87,29 | 84,94 | 86,01 | -0,50% | 259.167,00 |
| 28.05.2025 | 87,70 | 88,14 | 86,28 | 86,44 | -1,50% | 274.078,00 |
| 27.05.2025 | 85,50 | 88,05 | 85,22 | 87,76 | 4,31% | 416.446,00 |
| 23.05.2025 | 83,00 | 85,50 | 82,66 | 84,13 | -0,68% | 314.346,00 |
| 22.05.2025 | 84,73 | 85,19 | 83,74 | 84,71 | -0,22% | 377.540,00 |
| 21.05.2025 | 85,22 | 85,94 | 84,28 | 84,90 | -1,05% | 386.206,00 |
| 20.05.2025 | 86,30 | 86,68 | 85,65 | 85,80 | -0,97% | 273.568,00 |
| 19.05.2025 | 84,85 | 86,99 | 84,54 | 86,64 | 0,52% | 309.959,00 |
| 16.05.2025 | 84,78 | 86,68 | 84,62 | 86,19 | 2,12% | 408.052,00 |
| 15.05.2025 | 83,53 | 85,00 | 83,18 | 84,40 | 0,01% | 477.486,00 |
| 14.05.2025 | 83,55 | 85,00 | 80,29 | 84,39 | -3,55% | 946.187,00 |
| 13.05.2025 | 87,61 | 89,36 | 86,76 | 87,50 | 0,85% | 617.702,00 |
| 12.05.2025 | 85,91 | 87,85 | 84,48 | 86,76 | 5,13% | 1.035.172,00 |
| 09.05.2025 | 81,61 | 82,99 | 81,31 | 82,53 | 0,65% | 513.305,00 |