41,580$
-5,73%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,54 | 43,60 | 41,48 | 41,60 | -5,69% | 701.828,00 |
| 05.03.2026 | 45,00 | 45,37 | 42,73 | 44,11 | -3,44% | 357,00 |
| 04.03.2026 | 46,10 | 46,50 | 45,33 | 45,68 | -0,72% | 505.901,00 |
| 03.03.2026 | 43,74 | 46,06 | 43,09 | 46,01 | 1,95% | 609.402,00 |
| 02.03.2026 | 44,50 | 45,85 | 43,80 | 45,13 | -0,94% | 417.543,00 |
| 27.02.2026 | 45,55 | 46,51 | 43,21 | 45,56 | -0,98% | 896.383,00 |
| 26.02.2026 | 48,27 | 51,80 | 43,63 | 46,01 | -6,29% | 968.056,00 |
| 25.02.2026 | 50,00 | 50,00 | 47,84 | 49,10 | -1,72% | 426.163,00 |
| 24.02.2026 | 49,57 | 50,45 | 49,35 | 49,96 | 1,09% | 269.038,00 |
| 23.02.2026 | 51,00 | 51,50 | 49,39 | 49,42 | -3,59% | 357.794,00 |
| 20.02.2026 | 51,65 | 52,24 | 51,07 | 51,26 | -0,72% | 380.620,00 |
| 19.02.2026 | 52,60 | 52,71 | 51,21 | 51,63 | -1,88% | 256.526,00 |
| 18.02.2026 | 53,37 | 54,33 | 52,20 | 52,62 | -1,52% | 180.660,00 |
| 17.02.2026 | 52,08 | 53,75 | 51,64 | 53,43 | 0,89% | 215.537,00 |
| 13.02.2026 | 52,29 | 53,62 | 51,81 | 52,96 | 1,63% | 155.459,00 |
| 12.02.2026 | 53,46 | 53,60 | 51,81 | 52,11 | -0,76% | 235.495,00 |
| 11.02.2026 | 52,73 | 53,04 | 51,84 | 52,51 | -1,33% | 282.105,00 |
| 10.02.2026 | 52,55 | 54,85 | 51,94 | 53,22 | 2,41% | 270.889,00 |
| 09.02.2026 | 51,96 | 52,12 | 51,36 | 51,97 | -0,21% | 151.943,00 |
| 06.02.2026 | 51,19 | 52,57 | 50,79 | 52,08 | 3,33% | 194.388,00 |
| 05.02.2026 | 50,12 | 51,36 | 49,56 | 50,40 | -0,12% | 289.877,00 |
| 04.02.2026 | 49,10 | 51,22 | 48,84 | 50,46 | 3,61% | 301.119,00 |
| 03.02.2026 | 48,04 | 49,59 | 47,28 | 48,70 | 0,62% | 357.167,00 |
| 02.02.2026 | 48,91 | 49,33 | 48,34 | 48,40 | -1,04% | 203.378,00 |
| 30.01.2026 | 48,80 | 49,69 | 47,78 | 48,91 | 0,27% | 433.492,00 |
| 29.01.2026 | 48,88 | 49,47 | 47,84 | 48,78 | -0,29% | 359.289,00 |
| 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 | -2,28% | 227.001,00 |
| 19.01.2026 | 53,06 | 53,21 | 52,88 | 53,10 | -1,13% | - |
| 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 | 52,13 | 52,85 | 51,73 | 52,35 | 0,27% | 235.340,00 |
| 13.01.2026 | 53,46 | 53,46 | 51,37 | 52,21 | -1,90% | 380.544,00 |
| 12.01.2026 | 53,50 | 53,95 | 53,00 | 53,22 | -0,95% | 278.951,00 |
| 09.01.2026 | 51,94 | 54,20 | 51,34 | 53,73 | 4,88% | 406.271,00 |
| 08.01.2026 | 47,67 | 52,30 | 47,52 | 51,23 | 6,86% | 402.357,00 |
| 07.01.2026 | 50,70 | 50,94 | 46,64 | 47,94 | -5,57% | 483.904,00 |
| 06.01.2026 | 51,41 | 51,64 | 49,44 | 50,77 | -2,35% | 487.527,00 |
| 05.01.2026 | 52,24 | 53,69 | 51,67 | 51,99 | -0,10% | 238.785,00 |
| 02.01.2026 | 50,48 | 52,40 | 50,39 | 52,04 | 3,42% | 290.788,00 |
| 31.12.2025 | 51,41 | 51,50 | 50,25 | 50,32 | -2,39% | 237.091,00 |
| 30.12.2025 | 51,45 | 52,02 | 51,34 | 51,55 | -0,10% | 164.200,00 |
| 29.12.2025 | 51,45 | 51,92 | 51,15 | 51,60 | 0,45% | 194.878,00 |
| 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 | 50,89 | 51,74 | 50,41 | 51,25 | 0,61% | 299.770,00 |
| 22.12.2025 | 50,60 | 51,81 | 50,16 | 50,94 | 0,85% | 239.341,00 |
| 19.12.2025 | 51,47 | 51,81 | 50,10 | 50,51 | -2,40% | 851.590,00 |
| 18.12.2025 | 51,52 | 52,67 | 51,52 | 51,75 | 1,89% | 232.939,00 |
| 17.12.2025 | 51,93 | 52,44 | 50,70 | 50,79 | -2,63% | 406.171,00 |
| 16.12.2025 | 52,53 | 53,51 | 52,00 | 52,16 | -2,08% | 423.336,00 |
| 15.12.2025 | 53,21 | 53,54 | 52,70 | 53,27 | 0,11% | 669.468,00 |
| 12.12.2025 | 53,67 | 54,08 | 52,77 | 53,21 | -0,52% | 312.548,00 |
| 11.12.2025 | 54,13 | 54,73 | 52,39 | 53,49 | 0,15% | 572.713,00 |
| 10.12.2025 | 51,42 | 53,48 | 51,11 | 53,41 | 3,41% | 359.314,00 |
| 09.12.2025 | 51,11 | 51,72 | 50,99 | 51,65 | 1,04% | 337.062,00 |
| 08.12.2025 | 51,81 | 51,99 | 51,03 | 51,12 | -0,41% | 436.603,00 |
| 05.12.2025 | 51,01 | 51,71 | 50,45 | 51,33 | -0,02% | 364.868,00 |
| 04.12.2025 | 50,72 | 51,60 | 50,63 | 51,34 | 0,88% | 338.824,00 |
| 03.12.2025 | 50,02 | 51,12 | 49,92 | 50,89 | 1,74% | 286.663,00 |
| 02.12.2025 | 50,51 | 51,01 | 48,53 | 50,02 | -0,46% | 535.492,00 |
| 01.12.2025 | 49,13 | 50,61 | 49,03 | 50,25 | 0,94% | 570.211,00 |
| 28.11.2025 | 49,43 | 50,09 | 49,31 | 49,78 | 1,43% | 287.891,00 |
| 26.11.2025 | 47,84 | 49,68 | 47,84 | 49,08 | 1,51% | 615.365,00 |
| 25.11.2025 | 46,73 | 48,59 | 46,70 | 48,35 | 3,89% | 530.952,00 |
| 24.11.2025 | 46,75 | 47,68 | 46,41 | 46,54 | -1,59% | 558.755,00 |
| 21.11.2025 | 46,56 | 48,31 | 46,09 | 47,29 | 3,01% | 545.959,00 |
| 20.11.2025 | 46,75 | 47,54 | 45,65 | 45,91 | -0,80% | 467.161,00 |
| 19.11.2025 | 46,03 | 46,60 | 45,56 | 46,28 | 1,56% | 381.728,00 |
| 18.11.2025 | 44,87 | 45,96 | 44,26 | 45,57 | 0,95% | 532.438,00 |
| 17.11.2025 | 44,93 | 46,20 | 44,75 | 45,14 | 0,45% | 536.394,00 |
| 14.11.2025 | 45,06 | 45,18 | 44,51 | 44,94 | 0,07% | 522.693,00 |
| 13.11.2025 | 46,35 | 47,16 | 44,63 | 44,91 | -3,52% | 670.350,00 |
| 12.11.2025 | 46,61 | 47,60 | 46,02 | 46,55 | 0,56% | 754.357,00 |
| 11.11.2025 | 47,18 | 47,55 | 46,11 | 46,29 | -1,28% | 813.969,00 |
| 10.11.2025 | 50,43 | 50,43 | 46,88 | 46,89 | -5,71% | 564.491,00 |
| 07.11.2025 | 51,09 | 51,70 | 49,38 | 49,73 | -5,17% | 756.132,00 |
| 06.11.2025 | 55,13 | 55,13 | 52,01 | 52,44 | -6,36% | 569.562,00 |
| 05.11.2025 | 57,38 | 57,53 | 55,69 | 56,00 | -2,39% | 608.256,00 |
| 04.11.2025 | 58,01 | 58,09 | 56,16 | 57,37 | -2,20% | 295.526,00 |
| 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 | 60,10 | 60,79 | 59,50 | 60,00 | 0,34% | 202.962,00 |
| 23.10.2025 | 59,73 | 60,24 | 58,90 | 59,80 | 0,18% | - |
| 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 | -5,34% | 774.236,00 |
| 17.10.2025 | 62,00 | 62,72 | 61,95 | 62,58 | 0,73% | - |
| 16.10.2025 | 63,07 | 63,20 | 61,72 | 62,13 | -1,72% | 210.384,00 |
| 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 |