50,290$
0,22%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.577.253,00 |
| 27.06.2024 | 49,18 | 50,75 | 48,75 | 49,62 | -0,54% | 795.580,00 |
| 26.06.2024 | 48,33 | 50,27 | 47,50 | 49,89 | 21,59% | 2.097.199,00 |
| 25.06.2024 | 42,16 | 42,16 | 40,94 | 41,03 | -2,82% | 431.238,00 |
| 24.06.2024 | 42,56 | 43,19 | 41,79 | 42,22 | -1,05% | 520.785,00 |
| 21.06.2024 | 42,43 | 42,71 | 41,47 | 42,67 | 1,09% | 379.037,00 |
| 20.06.2024 | 44,24 | 44,40 | 41,93 | 42,21 | -4,20% | 404.297,00 |
| 18.06.2024 | 44,39 | 44,44 | 43,25 | 44,06 | -0,74% | 397.854,00 |
| 17.06.2024 | 45,04 | 45,04 | 43,71 | 44,39 | -1,47% | 395.376,00 |
| 14.06.2024 | 44,57 | 45,29 | 43,43 | 45,05 | -0,29% | 279.012,00 |
| 13.06.2024 | 46,35 | 46,48 | 45,08 | 45,18 | -2,88% | 282.849,00 |
| 12.06.2024 | 45,94 | 47,20 | 45,55 | 46,52 | 4,00% | 590.272,00 |
| 11.06.2024 | 45,55 | 45,56 | 44,27 | 44,73 | -2,23% | 712.380,00 |
| 10.06.2024 | 45,45 | 46,09 | 44,67 | 45,75 | 0,37% | 694.460,00 |
| 07.06.2024 | 46,51 | 46,70 | 44,89 | 45,58 | -2,94% | 590.513,00 |
| 06.06.2024 | 48,91 | 48,91 | 46,77 | 46,96 | -4,32% | 545.348,00 |
| 05.06.2024 | 50,99 | 51,20 | 49,03 | 49,08 | -3,39% | 358.937,00 |
| 04.06.2024 | 51,51 | 51,95 | 50,27 | 50,80 | -0,74% | 371.805,00 |
| 03.06.2024 | 52,91 | 53,20 | 50,83 | 51,18 | -2,72% | 237.071,00 |
| 31.05.2024 | 52,44 | 52,78 | 50,80 | 52,61 | 1,23% | 404.514,00 |
| 30.05.2024 | 51,55 | 52,23 | 50,94 | 51,97 | 0,85% | 290.465,00 |
| 29.05.2024 | 53,14 | 53,36 | 51,24 | 51,53 | -4,15% | 334.165,00 |
| 28.05.2024 | 56,29 | 56,92 | 53,46 | 53,76 | -3,91% | 383.341,00 |
| 24.05.2024 | 55,96 | 56,98 | 55,68 | 55,95 | 0,83% | 200.939,00 |
| 23.05.2024 | 55,35 | 56,10 | 54,48 | 55,49 | 0,89% | 182.769,00 |
| 22.05.2024 | 55,32 | 55,57 | 54,40 | 55,00 | -0,94% | 199.554,00 |
| 21.05.2024 | 55,51 | 55,88 | 54,83 | 55,52 | -0,16% | 176.000,00 |
| 20.05.2024 | 55,07 | 55,69 | 54,90 | 55,61 | 1,42% | 219.411,00 |
| 17.05.2024 | 53,95 | 54,85 | 53,22 | 54,83 | 2,33% | 312.135,00 |
| 16.05.2024 | 56,49 | 56,49 | 53,56 | 53,58 | -5,10% | 210.633,00 |
| 15.05.2024 | 55,95 | 57,27 | 55,04 | 56,46 | 1,97% | 407.000,00 |
| 14.05.2024 | 53,42 | 55,73 | 53,29 | 55,37 | 3,84% | 489.019,00 |
| 13.05.2024 | 52,88 | 54,78 | 52,78 | 53,32 | 1,50% | 267.698,00 |
| 10.05.2024 | 51,63 | 53,71 | 51,63 | 52,53 | 1,66% | 342.122,00 |
| 09.05.2024 | 49,97 | 51,76 | 48,00 | 51,67 | -0,46% | 801.892,00 |
| 08.05.2024 | 51,60 | 52,02 | 50,60 | 51,91 | 0,46% | 581.122,00 |
| 07.05.2024 | 53,77 | 54,05 | 49,61 | 51,67 | -6,26% | 967.763,00 |
| 06.05.2024 | 54,93 | 55,85 | 54,69 | 55,12 | 1,17% | 174.125,00 |
| 03.05.2024 | 55,11 | 56,18 | 54,45 | 54,48 | 1,17% | 171.803,00 |
| 02.05.2024 | 53,73 | 54,02 | 51,85 | 53,85 | 2,36% | 280.644,00 |
| 01.05.2024 | 54,74 | 55,35 | 52,57 | 52,61 | -5,29% | 449.942,00 |
| 30.04.2024 | 55,91 | 56,49 | 55,30 | 55,55 | -1,92% | 302.446,00 |
| 29.04.2024 | 55,83 | 57,35 | 55,54 | 56,64 | 1,96% | 238.545,00 |
| 26.04.2024 | 55,51 | 56,43 | 55,39 | 55,55 | 1,18% | 174.165,00 |
| 25.04.2024 | 55,03 | 55,65 | 54,42 | 54,90 | -1,79% | 273.025,00 |
| 24.04.2024 | 56,19 | 57,26 | 55,21 | 55,90 | -0,07% | 135.116,00 |
| 23.04.2024 | 54,81 | 56,54 | 54,81 | 55,94 | 2,40% | 259.341,00 |
| 22.04.2024 | 55,01 | 55,07 | 53,41 | 54,63 | -0,15% | 334.394,00 |
| 19.04.2024 | 56,25 | 57,20 | 54,49 | 54,71 | -3,24% | 424.462,00 |
| 18.04.2024 | 59,08 | 59,08 | 56,15 | 56,54 | -1,07% | 270.765,00 |
| 17.04.2024 | 58,57 | 58,57 | 56,74 | 57,15 | -1,12% | 301.513,00 |
| 16.04.2024 | 58,08 | 58,12 | 56,00 | 57,80 | -1,57% | 534.220,00 |
| 15.04.2024 | 58,04 | 59,62 | 58,04 | 58,72 | 1,82% | 680.937,00 |
| 12.04.2024 | 58,90 | 58,90 | 57,52 | 57,67 | -2,25% | 311.795,00 |
| 11.04.2024 | 59,50 | 59,76 | 57,17 | 59,00 | 0,00% | 422.453,00 |
| 10.04.2024 | 56,88 | 59,03 | 56,37 | 59,00 | 1,01% | 617.622,00 |
| 09.04.2024 | 56,63 | 58,42 | 56,07 | 58,41 | 5,36% | 699.898,00 |
| 08.04.2024 | 53,98 | 55,72 | 53,98 | 55,44 | 2,78% | 665.922,00 |
| 05.04.2024 | 52,54 | 53,95 | 52,54 | 53,94 | 2,82% | 540.729,00 |
| 04.04.2024 | 53,00 | 54,32 | 52,29 | 52,46 | -0,23% | 277.799,00 |
| 03.04.2024 | 50,58 | 52,90 | 50,58 | 52,58 | 3,61% | 299.111,00 |
| 02.04.2024 | 50,88 | 51,26 | 50,00 | 50,75 | -1,55% | 296.554,00 |
| 01.04.2024 | 52,08 | 52,08 | 50,89 | 51,55 | -0,92% | 209.069,00 |
| 28.03.2024 | 52,76 | 52,96 | 51,70 | 52,03 | -1,23% | 429.609,00 |
| 27.03.2024 | 53,86 | 54,39 | 51,76 | 52,68 | -1,72% | 388.391,00 |
| 26.03.2024 | 53,64 | 54,18 | 52,99 | 53,60 | 0,24% | 404.330,00 |
| 25.03.2024 | 52,37 | 53,73 | 52,14 | 53,47 | 2,32% | 331.749,00 |
| 22.03.2024 | 52,71 | 53,55 | 52,24 | 52,26 | -1,21% | 368.438,00 |
| 21.03.2024 | 50,85 | 53,08 | 50,45 | 52,90 | 4,90% | 470.525,00 |
| 20.03.2024 | 47,49 | 51,02 | 47,49 | 50,43 | 6,06% | 535.665,00 |
| 19.03.2024 | 45,25 | 48,17 | 45,19 | 47,55 | 4,69% | 599.369,00 |
| 18.03.2024 | 45,87 | 46,11 | 45,41 | 45,42 | -0,83% | 202.920,00 |
| 15.03.2024 | 45,06 | 46,18 | 44,99 | 45,80 | 0,75% | 352.074,00 |
| 14.03.2024 | 45,15 | 45,73 | 45,07 | 45,46 | -0,26% | 227.125,00 |
| 13.03.2024 | 45,13 | 45,66 | 44,91 | 45,58 | 1,29% | 245.448,00 |
| 12.03.2024 | 45,41 | 45,41 | 44,60 | 45,00 | 0,78% | 356.936,00 |
| 11.03.2024 | 44,54 | 44,69 | 43,66 | 44,65 | -0,51% | 201.268,00 |
| 08.03.2024 | 45,29 | 45,36 | 44,35 | 44,88 | -0,29% | 284.249,00 |
| 07.03.2024 | 45,06 | 45,28 | 44,60 | 45,01 | 1,08% | 371.977,00 |
| 06.03.2024 | 44,69 | 45,04 | 43,89 | 44,53 | 0,63% | 433.326,00 |
| 05.03.2024 | 42,64 | 44,48 | 42,35 | 44,25 | 3,68% | 532.571,00 |
| 04.03.2024 | 44,00 | 45,14 | 42,38 | 42,68 | -4,73% | 545.697,00 |
| 01.03.2024 | 42,00 | 45,50 | 41,00 | 44,80 | -4,19% | 1.091.120,00 |
| 29.02.2024 | 47,20 | 47,20 | 45,89 | 46,76 | 0,54% | 438.736,00 |
| 28.02.2024 | 45,71 | 46,99 | 45,71 | 46,51 | 0,78% | 343.628,00 |
| 27.02.2024 | 47,00 | 47,00 | 45,85 | 46,15 | -1,30% | 320.528,00 |
| 26.02.2024 | 45,60 | 46,97 | 45,07 | 46,76 | 2,88% | 253.903,00 |
| 23.02.2024 | 44,12 | 45,91 | 44,07 | 45,45 | 3,18% | 292.452,00 |
| 22.02.2024 | 43,10 | 44,24 | 42,67 | 44,05 | 2,13% | 210.435,00 |
| 21.02.2024 | 43,00 | 43,27 | 42,60 | 43,13 | -0,35% | 243.421,00 |
| 20.02.2024 | 42,55 | 43,28 | 41,88 | 43,28 | 0,07% | 241.201,00 |
| 16.02.2024 | 42,27 | 43,66 | 42,27 | 43,25 | 1,12% | 331.993,00 |
| 15.02.2024 | 43,78 | 43,78 | 42,29 | 42,77 | -1,59% | 792.342,00 |
| 14.02.2024 | 44,96 | 45,14 | 41,93 | 43,46 | -6,82% | 822.394,00 |
| 13.02.2024 | 48,58 | 48,58 | 46,19 | 46,64 | -5,99% | 262.308,00 |
| 12.02.2024 | 48,70 | 49,93 | 48,70 | 49,61 | 1,74% | 168.870,00 |
| 09.02.2024 | 48,75 | 48,95 | 48,07 | 48,76 | 0,54% | 172.132,00 |
| 08.02.2024 | 48,39 | 49,34 | 48,39 | 48,50 | 0,73% | 212.944,00 |
| 07.02.2024 | 46,61 | 48,20 | 46,50 | 48,15 | 3,35% | 304.028,00 |