45,130$
5,42%
Echtzeit-Aktienkurs Tecnoglass Holdings Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 42,89 | 45,14 | 41,79 | 45,13 | 5,42% | 804.824,00 |
| 04.11.2026 | 40,69 | 42,95 | 39,97 | 42,81 | 8,05% | 729.434,00 |
| 03.11.2026 | 40,11 | 40,12 | 38,93 | 39,62 | -0,85% | 366.912,00 |
| 02.11.2026 | 38,54 | 40,90 | 38,54 | 39,96 | 3,77% | 672.816,00 |
| 30.10.2026 | 38,31 | 39,16 | 37,87 | 38,51 | 0,18% | 309.358,00 |
| 29.10.2026 | 37,71 | 38,88 | 37,71 | 38,44 | 2,23% | 221.751,00 |
| 28.10.2026 | 38,74 | 38,85 | 37,53 | 37,60 | -2,54% | 190.923,00 |
| 27.10.2026 | 38,12 | 38,73 | 37,61 | 38,58 | 1,50% | 232.103,00 |
| 26.10.2026 | 38,29 | 38,41 | 37,78 | 38,01 | -0,76% | 195.298,00 |
| 23.10.2026 | 38,16 | 38,62 | 37,72 | 38,30 | -1,08% | 207.926,00 |
| 22.10.2026 | 37,98 | 38,87 | 37,55 | 38,72 | 2,73% | 233.563,00 |
| 21.10.2026 | 38,73 | 38,92 | 37,20 | 37,69 | -1,34% | 223.666,00 |
| 20.10.2026 | 37,65 | 39,09 | 37,65 | 38,20 | 1,38% | 255.920,00 |
| 19.10.2026 | 38,00 | 38,13 | 37,29 | 37,68 | -0,79% | 180.037,00 |
| 16.10.2026 | 37,50 | 38,12 | 37,24 | 37,98 | 1,69% | 288.744,00 |
| 15.10.2026 | 37,18 | 38,10 | 37,06 | 37,35 | 1,58% | 373.626,00 |
| 14.10.2026 | 37,95 | 38,38 | 36,70 | 36,77 | -4,44% | 408.776,00 |
| 13.10.2026 | 38,34 | 38,64 | 37,98 | 38,48 | 1,45% | 299.556,00 |
| 12.10.2026 | 37,40 | 38,08 | 37,15 | 37,93 | 0,96% | 301.278,00 |
| 09.10.2026 | 38,03 | 38,19 | 37,12 | 37,57 | -0,71% | 301.958,00 |
| 08.10.2026 | 37,02 | 38,47 | 37,02 | 37,84 | 0,85% | 509.738,00 |
| 07.10.2026 | 36,07 | 38,45 | 35,89 | 37,52 | 2,29% | 1.095.545,00 |
| 06.10.2026 | 35,38 | 37,57 | 35,34 | 36,68 | 5,07% | 376.652,00 |
| 05.10.2026 | 34,69 | 35,68 | 34,61 | 34,91 | 0,49% | 380.946,00 |
| 02.10.2026 | 35,88 | 35,95 | 34,51 | 34,74 | -0,88% | 214.125,00 |
| 01.10.2026 | 35,50 | 35,74 | 34,25 | 35,05 | -1,32% | 295.661,00 |
| 30.09.2026 | 34,92 | 35,91 | 34,58 | 35,52 | 2,22% | 331.007,00 |
| 29.09.2026 | 34,78 | 34,88 | 34,10 | 34,75 | 0,35% | 316.747,00 |
| 28.09.2026 | 35,05 | 35,19 | 34,05 | 34,63 | -2,29% | 446.884,00 |
| 25.09.2026 | 34,82 | 35,73 | 34,31 | 35,44 | 1,87% | 256.710,00 |
| 24.09.2026 | 35,29 | 35,29 | 34,19 | 34,79 | -1,28% | 321.396,00 |
| 23.09.2026 | 36,47 | 36,53 | 35,17 | 35,24 | -4,71% | 209.900,00 |
| 22.09.2026 | 37,18 | 37,83 | 36,84 | 36,98 | 1,43% | 222.899,00 |
| 21.09.2026 | 36,02 | 36,70 | 35,31 | 36,46 | 1,93% | 258.622,00 |
| 18.09.2026 | 36,12 | 36,59 | 35,58 | 35,77 | -1,35% | 424.452,00 |
| 17.09.2026 | 37,90 | 37,90 | 36,25 | 36,26 | -1,71% | 246.543,00 |
| 16.09.2026 | 36,22 | 37,74 | 36,00 | 36,89 | 2,02% | 344.194,00 |
| 15.09.2026 | 36,78 | 36,81 | 35,95 | 36,16 | -1,61% | 282.603,00 |
| 14.09.2026 | 38,06 | 38,69 | 36,71 | 36,75 | -4,10% | 248.259,00 |
| 11.09.2026 | 39,03 | 39,12 | 37,54 | 38,32 | 0,03% | 430.661,00 |
| 10.09.2026 | 39,17 | 39,59 | 37,89 | 38,31 | -3,48% | 455.863,00 |
| 09.09.2026 | 40,21 | 40,42 | 39,16 | 39,69 | -1,81% | 338.353,00 |
| 08.09.2026 | 41,02 | 41,02 | 39,58 | 40,42 | -1,03% | 343.266,00 |
| 04.09.2026 | 39,14 | 41,22 | 38,86 | 40,84 | 4,02% | 239.469,00 |
| 03.09.2026 | 39,03 | 39,79 | 38,50 | 39,26 | 1,92% | 256.338,00 |
| 02.09.2026 | 37,78 | 38,87 | 37,35 | 38,52 | 2,12% | 293.079,00 |
| 01.09.2026 | 39,33 | 39,33 | 37,61 | 37,72 | -4,99% | 364.486,00 |
| 31.08.2026 | 39,72 | 40,71 | 39,37 | 39,70 | -0,77% | 270.537,00 |
| 28.08.2026 | 40,73 | 40,91 | 39,74 | 40,01 | -0,72% | 228.779,00 |
| 27.08.2026 | 40,98 | 40,98 | 39,90 | 40,30 | -1,27% | 213.680,00 |
| 26.08.2026 | 40,51 | 41,00 | 40,20 | 40,82 | 1,01% | 156.139,00 |
| 25.08.2026 | 41,23 | 41,23 | 40,22 | 40,41 | -0,52% | 195.972,00 |
| 24.08.2026 | 41,38 | 41,61 | 40,62 | 40,62 | -1,00% | 163.569,00 |
| 21.08.2026 | 41,35 | 41,35 | 40,49 | 41,03 | 1,11% | 174.042,00 |
| 20.08.2026 | 40,22 | 40,78 | 39,90 | 40,58 | -0,73% | 268.792,00 |
| 19.08.2026 | 40,09 | 41,21 | 40,05 | 40,88 | 2,92% | 205.503,00 |
| 18.08.2026 | 40,77 | 41,02 | 39,57 | 39,72 | -2,46% | 221.091,00 |
| 17.08.2026 | 42,17 | 42,17 | 40,26 | 40,72 | -2,68% | 190.781,00 |
| 14.08.2026 | 41,91 | 42,20 | 41,41 | 41,84 | -0,66% | 145.812,00 |
| 13.08.2026 | 42,51 | 42,51 | 41,51 | 42,12 | 0,21% | 228.180,00 |
| 12.08.2026 | 42,89 | 42,89 | 41,96 | 42,03 | -1,73% | 202.371,00 |
| 11.08.2026 | 41,75 | 43,01 | 41,53 | 42,77 | 3,23% | 208.243,00 |
| 10.08.2026 | 44,72 | 44,72 | 41,43 | 41,43 | -6,14% | 326.938,00 |
| 07.08.2026 | 44,77 | 45,20 | 43,53 | 44,14 | -0,74% | 387.804,00 |
| 06.08.2026 | 46,69 | 47,88 | 44,10 | 44,47 | -6,87% | 487.862,00 |
| 05.08.2026 | 46,40 | 48,59 | 46,31 | 47,75 | 3,22% | 333.570,00 |
| 04.08.2026 | 46,95 | 47,61 | 45,88 | 46,26 | -1,07% | 458.893,00 |
| 03.08.2026 | 44,24 | 46,86 | 43,88 | 46,76 | 7,64% | 197.719,00 |
| 31.07.2026 | 43,73 | 44,01 | 43,20 | 43,44 | -0,34% | 156.046,00 |
| 30.07.2026 | 45,30 | 45,44 | 42,84 | 43,59 | -2,87% | 209.860,00 |
| 29.07.2026 | 46,58 | 47,28 | 44,40 | 44,88 | -4,96% | 240.918,00 |
| 28.07.2026 | 45,71 | 48,08 | 45,71 | 47,22 | 4,05% | 416.798,00 |
| 27.07.2026 | 46,08 | 46,08 | 44,49 | 45,38 | 0,18% | 278.858,00 |
| 24.07.2026 | 43,87 | 45,67 | 43,81 | 45,30 | 3,57% | 291.308,00 |
| 23.07.2026 | 44,56 | 45,17 | 43,22 | 43,74 | -3,27% | 364.909,00 |
| 22.07.2026 | 45,40 | 46,06 | 44,87 | 45,22 | 0,16% | 167.538,00 |
| 21.07.2026 | 46,02 | 46,72 | 45,08 | 45,15 | -2,08% | 139.733,00 |
| 20.07.2026 | 46,41 | 46,56 | 45,64 | 46,11 | -0,80% | 132.307,00 |
| 17.07.2026 | 46,20 | 47,19 | 45,35 | 46,48 | -0,75% | 224.011,00 |
| 16.07.2026 | 45,05 | 47,60 | 45,05 | 46,83 | 2,54% | 244.100,00 |
| 15.07.2026 | 44,50 | 46,04 | 44,49 | 45,67 | 3,26% | 216.259,00 |
| 14.07.2026 | 43,29 | 44,37 | 43,01 | 44,23 | 3,24% | 146.064,00 |
| 13.07.2026 | 43,89 | 44,08 | 42,22 | 42,84 | -2,41% | 146.018,00 |
| 10.07.2026 | 43,62 | 44,38 | 43,47 | 43,90 | 1,76% | 165.460,00 |
| 09.07.2026 | 44,29 | 44,57 | 43,01 | 43,14 | -1,82% | 413.733,00 |
| 08.07.2026 | 42,71 | 44,05 | 42,13 | 43,94 | 1,60% | 197.821,00 |
| 07.07.2026 | 44,56 | 44,89 | 42,84 | 43,25 | -2,92% | 206.718,00 |
| 06.07.2026 | 45,40 | 46,08 | 44,50 | 44,55 | -2,35% | 196.587,00 |
| 02.07.2026 | 46,74 | 47,59 | 45,30 | 45,62 | -2,87% | 215.514,00 |
| 01.07.2026 | 46,73 | 48,78 | 46,73 | 46,97 | 0,34% | 242.846,00 |
| 30.06.2026 | 46,35 | 47,11 | 45,15 | 46,81 | 1,30% | 338.005,00 |
| 29.06.2026 | 44,35 | 46,76 | 43,63 | 46,21 | 3,26% | 397.121,00 |
| 26.06.2026 | 45,26 | 45,84 | 44,49 | 44,75 | 1,54% | 816.215,00 |
| 25.06.2026 | 45,58 | 46,49 | 43,78 | 44,07 | -2,74% | 302.992,00 |
| 24.06.2026 | 46,05 | 47,12 | 45,14 | 45,31 | -0,15% | 316.152,00 |
| 23.06.2026 | 46,13 | 46,56 | 45,33 | 45,38 | -1,71% | 282.170,00 |
| 22.06.2026 | 45,89 | 46,96 | 45,45 | 46,17 | 0,44% | 265.627,00 |
| 18.06.2026 | 45,56 | 47,64 | 45,56 | 45,97 | 1,86% | 413.180,00 |
| 17.06.2026 | 44,77 | 46,08 | 44,32 | 45,13 | 0,62% | 449.185,00 |
| 16.06.2026 | 44,26 | 45,25 | 44,26 | 44,85 | 2,21% | 153.113,00 |