51,230$
6,86%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 63,20 | 63,20 | 61,72 | 62,13 | -1,72% | 210.384,00 |
| 15.10.2025 | 65,33 | 65,33 | 63,21 | 63,22 | -2,18% | 258.594,00 |
| 14.10.2025 | 62,51 | 64,86 | 62,39 | 64,63 | 2,28% | 230.865,00 |
| 13.10.2025 | 63,12 | 63,25 | 62,38 | 63,19 | 1,80% | 245.250,00 |
| 10.10.2025 | 65,14 | 65,14 | 61,91 | 62,07 | -3,06% | 360.914,00 |
| 09.10.2025 | 64,52 | 64,64 | 63,60 | 64,03 | -0,51% | 177.748,00 |
| 08.10.2025 | 63,76 | 64,89 | 63,50 | 64,36 | 0,94% | 209.304,00 |
| 07.10.2025 | 66,48 | 66,48 | 63,65 | 63,76 | -3,48% | 218.482,00 |
| 06.10.2025 | 66,60 | 67,48 | 66,06 | 66,06 | -0,53% | 324.992,00 |
| 02.10.2025 | 66,21 | 66,68 | 65,35 | 66,41 | 0,47% | 206.870,00 |
| 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% | 536.641,00 |
| 29.09.2025 | 67,88 | 68,36 | 67,53 | 68,05 | 0,31% | 358.614,00 |
| 26.09.2025 | 66,00 | 68,00 | 65,80 | 67,84 | 3,26% | 318.152,00 |
| 25.09.2025 | 65,11 | 66,68 | 65,11 | 65,70 | -2,13% | 304.036,00 |
| 24.09.2025 | 68,71 | 69,45 | 66,93 | 67,13 | -2,67% | 265.367,00 |
| 23.09.2025 | 69,81 | 70,48 | 68,88 | 68,97 | -0,86% | 224.293,00 |
| 22.09.2025 | 69,75 | 70,41 | 68,98 | 69,57 | -0,74% | 345.818,00 |
| 19.09.2025 | 70,68 | 70,87 | 69,79 | 70,09 | -0,53% | 693.788,00 |
| 18.09.2025 | 70,01 | 71,06 | 69,55 | 70,46 | 1,32% | 282.576,00 |
| 17.09.2025 | 70,24 | 71,31 | 68,49 | 69,54 | -0,71% | 551.495,00 |
| 16.09.2025 | 71,83 | 71,84 | 69,25 | 70,04 | -2,03% | 573.494,00 |
| 15.09.2025 | 70,74 | 71,88 | 70,49 | 71,49 | 1,29% | 329.789,00 |
| 12.09.2025 | 73,39 | 73,39 | 70,51 | 70,58 | -4,08% | 218.560,00 |
| 11.09.2025 | 71,66 | 73,95 | 71,32 | 73,58 | 2,95% | 269.910,00 |
| 10.09.2025 | 70,43 | 71,85 | 70,23 | 71,47 | 1,38% | 289.487,00 |
| 09.09.2025 | 72,23 | 72,23 | 70,31 | 70,50 | -1,93% | 305.934,00 |
| 08.09.2025 | 73,15 | 73,15 | 71,38 | 71,89 | -1,17% | 197.401,00 |
| 05.09.2025 | 72,52 | 73,29 | 71,55 | 72,74 | 1,08% | 174.312,00 |
| 04.09.2025 | 70,98 | 71,96 | 70,52 | 71,96 | 2,14% | 188.987,00 |
| 03.09.2025 | 70,61 | 71,41 | 69,99 | 70,45 | -0,47% | 321.247,00 |
| 02.09.2025 | 71,44 | 71,59 | 70,43 | 70,78 | -2,48% | 174.623,00 |
| 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% | 197.170,00 |
| 27.08.2025 | 73,74 | 74,02 | 72,52 | 73,02 | -0,34% | 294.504,00 |
| 26.08.2025 | 72,84 | 73,51 | 71,86 | 73,27 | 1,17% | 875.485,00 |
| 25.08.2025 | 72,66 | 73,07 | 72,14 | 72,42 | -0,55% | 494.058,00 |
| 22.08.2025 | 70,11 | 74,57 | 70,02 | 72,82 | 4,03% | 535.542,00 |
| 21.08.2025 | 68,79 | 71,30 | 67,68 | 70,00 | 0,00% | 1.005.421,00 |
| 20.08.2025 | 72,53 | 73,04 | 69,88 | 70,00 | -4,07% | 735.997,00 |
| 19.08.2025 | 73,02 | 74,14 | 72,25 | 72,97 | -0,11% | 352.734,00 |
| 18.08.2025 | 73,00 | 73,31 | 71,75 | 73,05 | -0,10% | 361.306,00 |
| 15.08.2025 | 79,01 | 79,01 | 73,11 | 73,12 | -7,52% | 633.300,00 |
| 14.08.2025 | 81,52 | 83,29 | 78,72 | 79,07 | -4,80% | 785.955,00 |
| 13.08.2025 | 81,01 | 83,32 | 80,79 | 83,06 | 1,90% | 249.279,00 |