43,550$
-3,14%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 44,66 | 44,91 | 43,47 | 43,55 | -3,14% | 639.670,00 |
| 17.03.2026 | 44,86 | 45,70 | 44,19 | 44,96 | 2,51% | 686.624,00 |
| 16.03.2026 | 45,31 | 45,66 | 42,80 | 43,86 | -4,05% | 750.465,00 |
| 13.03.2026 | 45,68 | 45,89 | 44,52 | 45,71 | 2,10% | 560.584,00 |
| 12.03.2026 | 44,25 | 45,75 | 44,11 | 44,77 | 0,02% | 584.211,00 |
| 11.03.2026 | 43,10 | 44,91 | 42,17 | 44,76 | 5,02% | 450.994,00 |
| 10.03.2026 | 42,40 | 44,31 | 41,51 | 42,62 | 0,40% | 651.577,00 |
| 09.03.2026 | 40,47 | 42,52 | 40,09 | 42,45 | 2,04% | 1.103.753,00 |
| 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% | 889.608,00 |
| 04.03.2026 | 46,45 | 46,50 | 45,33 | 45,68 | -0,72% | 505.873,00 |
| 03.03.2026 | 43,97 | 46,06 | 43,09 | 46,01 | 1,95% | 609.402,00 |
| 02.03.2026 | 44,78 | 45,85 | 43,80 | 45,13 | -0,94% | 416.866,00 |
| 27.02.2026 | 44,95 | 46,51 | 43,21 | 45,56 | -0,98% | 896.383,00 |
| 26.02.2026 | 48,03 | 51,80 | 43,63 | 46,01 | -6,29% | 968.056,00 |
| 25.02.2026 | 49,70 | 50,00 | 47,84 | 49,10 | -1,72% | 426.138,00 |
| 24.02.2026 | 49,48 | 50,45 | 49,35 | 49,96 | -2,54% | 268.938,00 |
| 20.02.2026 | 51,50 | 52,24 | 51,07 | 51,26 | -0,72% | 380.618,00 |
| 19.02.2026 | 52,63 | 52,71 | 51,21 | 51,63 | -1,88% | 256.516,00 |
| 18.02.2026 | 53,40 | 54,33 | 52,20 | 52,62 | -1,52% | 180.660,00 |
| 17.02.2026 | 52,08 | 53,75 | 51,64 | 53,43 | 0,89% | 215.526,00 |
| 13.02.2026 | 52,29 | 53,62 | 51,81 | 52,96 | 1,63% | 155.459,00 |
| 12.02.2026 | 53,27 | 53,60 | 51,81 | 52,11 | -0,76% | 235.430,00 |
| 11.02.2026 | 52,94 | 53,04 | 51,84 | 52,51 | -1,33% | 282.103,00 |
| 10.02.2026 | 51,94 | 54,85 | 51,94 | 53,22 | 2,41% | 270.811,00 |
| 09.02.2026 | 51,54 | 52,12 | 51,36 | 51,97 | -0,21% | 151.847,00 |
| 06.02.2026 | 50,79 | 52,57 | 50,79 | 52,08 | 3,33% | 194.388,00 |
| 05.02.2026 | 50,04 | 51,36 | 49,56 | 50,40 | -0,12% | 289.781,00 |
| 04.02.2026 | 48,84 | 51,22 | 48,84 | 50,46 | 3,61% | 300.858,00 |
| 03.02.2026 | 48,18 | 49,59 | 47,28 | 48,70 | 0,62% | 357.166,00 |
| 02.02.2026 | 48,50 | 49,33 | 48,34 | 48,40 | -1,04% | 203.269,00 |
| 30.01.2026 | 48,68 | 49,69 | 47,78 | 48,91 | 0,27% | 433.487,00 |
| 29.01.2026 | 49,03 | 49,47 | 47,84 | 48,78 | -0,29% | 359.214,00 |
| 28.01.2026 | 49,93 | 50,53 | 48,86 | 48,92 | -1,71% | 384.427,00 |
| 27.01.2026 | 50,86 | 50,86 | 48,79 | 49,77 | -3,06% | 321.863,00 |
| 26.01.2026 | 50,67 | 51,98 | 49,75 | 51,34 | -2,25% | 262.436,00 |
| 22.01.2026 | 52,66 | 53,25 | 51,92 | 52,52 | 0,13% | 279.050,00 |
| 21.01.2026 | 52,63 | 53,76 | 51,70 | 52,45 | 1,08% | 322.452,00 |
| 20.01.2026 | 51,80 | 52,87 | 51,80 | 51,89 | -3,39% | 226.947,00 |
| 16.01.2026 | 53,76 | 53,95 | 52,74 | 53,71 | -0,20% | 255.009,00 |
| 15.01.2026 | 52,97 | 53,94 | 52,35 | 53,82 | 2,81% | 293.058,00 |
| 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 | 47,80 | 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 | 50,42 | 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 | 1,37% | 558.755,00 |
| 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 | 0,51% | 536.394,00 |
| 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 | 57,26 | 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 | 58,54 | 59,94 | 58,21 | 59,63 | 1,46% | 230.896,00 |
| 30.10.2025 | 58,86 | 60,20 | 58,54 | 58,77 | -1,04% | 177.497,00 |
| 29.10.2025 | 60,00 | 60,47 | 58,79 | 59,39 | -1,41% | 221.071,00 |
| 28.10.2025 | 59,80 | 61,34 | 59,48 | 60,24 | 0,55% | 265.257,00 |
| 27.10.2025 | 60,41 | 60,90 | 59,50 | 59,91 | -0,15% | 272.912,00 |
| 24.10.2025 | 60,10 | 60,79 | 59,50 | 60,00 | 0,44% | 202.962,00 |
| 23.10.2025 | 60,32 | 60,32 | 58,86 | 59,74 | 0,08% | 193.321,00 |
| 22.10.2025 | 60,35 | 61,35 | 59,66 | 59,69 | -1,76% | 530.767,00 |
| 21.10.2025 | 59,27 | 61,59 | 58,60 | 60,76 | 2,57% | 699.319,00 |
| 20.10.2025 | 63,00 | 63,46 | 57,93 | 59,24 | -5,37% | 767.469,00 |
| 17.10.2025 | 62,10 | 63,13 | 61,72 | 62,60 | 0,76% | 230.826,00 |