74,490$
3,56%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 71,21 | 74,68 | 70,36 | 74,49 | 3,56% | 226.294,00 |
| 01.04.2025 | 70,85 | 71,95 | 70,28 | 71,93 | 0,53% | 207.939,00 |
| 31.03.2025 | 69,50 | 71,84 | 68,76 | 71,55 | 1,20% | 447.242,00 |
| 28.03.2025 | 71,14 | 71,36 | 69,91 | 70,70 | -1,72% | 247.039,00 |
| 27.03.2025 | 72,87 | 72,97 | 71,05 | 71,94 | -1,07% | 155.053,00 |
| 26.03.2025 | 74,14 | 74,58 | 72,45 | 72,72 | -1,65% | 158.914,00 |
| 25.03.2025 | 75,00 | 75,00 | 73,69 | 73,94 | -0,42% | 254.882,00 |
| 24.03.2025 | 72,99 | 74,26 | 72,01 | 74,25 | 3,48% | 237.930,00 |
| 21.03.2025 | 71,53 | 72,21 | 70,70 | 71,75 | -1,39% | 2.563.634,00 |
| 20.03.2025 | 72,00 | 73,65 | 71,54 | 72,76 | 0,79% | 498.941,00 |
| 19.03.2025 | 70,46 | 73,02 | 70,14 | 72,19 | 3,34% | 393.121,00 |
| 18.03.2025 | 70,02 | 71,02 | 69,02 | 69,86 | -0,88% | 328.910,00 |
| 17.03.2025 | 68,90 | 72,43 | 68,90 | 70,48 | 3,30% | 581.236,00 |
| 14.03.2025 | 67,69 | 68,47 | 67,45 | 68,23 | 2,74% | 362.333,00 |
| 13.03.2025 | 67,77 | 68,44 | 65,82 | 66,41 | -2,19% | 475.051,00 |
| 12.03.2025 | 66,51 | 67,94 | 64,80 | 67,90 | 4,93% | 357.317,00 |
| 11.03.2025 | 64,82 | 65,62 | 63,72 | 64,71 | -0,28% | 431.707,00 |
| 10.03.2025 | 64,51 | 66,07 | 63,87 | 64,89 | -1,59% | 518.715,00 |
| 07.03.2025 | 66,50 | 67,08 | 63,80 | 65,94 | -0,77% | 602.818,00 |
| 06.03.2025 | 67,67 | 67,71 | 65,73 | 66,45 | -3,49% | 537.722,00 |
| 05.03.2025 | 69,91 | 70,80 | 68,75 | 68,85 | -0,46% | 316.319,00 |
| 04.03.2025 | 69,50 | 70,00 | 68,52 | 69,17 | -2,99% | 645.861,00 |
| 03.03.2025 | 74,82 | 74,82 | 70,74 | 71,30 | -3,20% | 357.939,00 |
| 28.02.2025 | 74,93 | 75,66 | 72,62 | 73,66 | -3,45% | 390.094,00 |
| 27.02.2025 | 72,91 | 78,40 | 72,91 | 76,29 | 9,02% | 632.831,00 |
| 26.02.2025 | 70,60 | 72,81 | 69,10 | 69,98 | 1,82% | 508.496,00 |
| 25.02.2025 | 68,58 | 69,37 | 67,41 | 68,73 | 0,04% | 362.965,00 |
| 24.02.2025 | 68,99 | 69,78 | 66,41 | 68,70 | -0,78% | 515.107,00 |
| 21.02.2025 | 72,33 | 72,49 | 69,13 | 69,24 | -2,47% | 339.771,00 |
| 20.02.2025 | 71,64 | 72,41 | 70,42 | 70,99 | -2,07% | 399.515,00 |
| 19.02.2025 | 74,16 | 74,26 | 71,58 | 72,49 | -3,48% | 313.886,00 |
| 18.02.2025 | 76,25 | 76,54 | 74,39 | 75,10 | -0,90% | 142.067,00 |
| 14.02.2025 | 74,42 | 75,95 | 74,31 | 75,78 | 2,35% | 126.818,00 |
| 13.02.2025 | 74,16 | 74,59 | 73,12 | 74,04 | 0,49% | 162.411,00 |
| 12.02.2025 | 75,09 | 75,58 | 73,55 | 73,68 | -4,44% | 277.854,00 |
| 11.02.2025 | 77,64 | 77,69 | 75,93 | 77,10 | -1,27% | 212.794,00 |
| 10.02.2025 | 78,22 | 78,67 | 77,29 | 78,09 | 0,77% | 122.942,00 |
| 07.02.2025 | 78,50 | 78,54 | 76,14 | 77,49 | -1,20% | 209.224,00 |
| 06.02.2025 | 77,58 | 78,78 | 76,90 | 78,43 | 1,80% | 170.637,00 |
| 05.02.2025 | 77,15 | 77,91 | 75,93 | 77,04 | 1,69% | 218.290,00 |
| 04.02.2025 | 75,40 | 76,73 | 75,02 | 75,76 | 0,74% | 187.923,00 |
| 03.02.2025 | 73,72 | 76,51 | 73,13 | 75,20 | -1,05% | 354.903,00 |
| 31.01.2025 | 77,88 | 77,96 | 75,36 | 76,00 | -2,14% | 349.654,00 |
| 30.01.2025 | 78,34 | 79,15 | 76,86 | 77,66 | 0,14% | 240.616,00 |
| 29.01.2025 | 78,39 | 79,81 | 77,55 | 77,55 | -0,95% | 161.055,00 |
| 28.01.2025 | 79,10 | 79,20 | 76,68 | 78,29 | -0,77% | 241.299,00 |
| 27.01.2025 | 80,60 | 82,04 | 74,16 | 78,90 | -6,59% | 856.981,00 |
| 24.01.2025 | 86,06 | 86,18 | 84,28 | 84,47 | -1,90% | 346.164,00 |
| 23.01.2025 | 85,74 | 86,73 | 85,45 | 86,11 | -0,17% | 194.085,00 |
| 22.01.2025 | 86,64 | 86,99 | 85,01 | 86,26 | 0,30% | 210.656,00 |
| 21.01.2025 | 85,00 | 86,35 | 84,38 | 86,00 | 2,32% | 211.543,00 |
| 17.01.2025 | 82,76 | 84,59 | 82,59 | 84,05 | 3,41% | 287.829,00 |
| 16.01.2025 | 81,00 | 81,99 | 80,90 | 81,28 | 0,66% | 174.021,00 |
| 15.01.2025 | 80,84 | 81,79 | 79,52 | 80,75 | 3,93% | 270.531,00 |
| 14.01.2025 | 76,53 | 78,99 | 76,48 | 77,70 | 3,63% | 217.229,00 |
| 13.01.2025 | 73,74 | 75,88 | 73,40 | 74,98 | 0,94% | 338.941,00 |
| 10.01.2025 | 73,41 | 74,73 | 73,41 | 74,28 | -0,23% | 128.274,00 |
| 08.01.2025 | 74,09 | 74,61 | 73,15 | 74,45 | -0,21% | 236.831,00 |
| 07.01.2025 | 77,19 | 77,53 | 72,94 | 74,61 | -4,14% | 371.559,00 |
| 06.01.2025 | 76,75 | 78,03 | 76,16 | 77,83 | 1,82% | 203.669,00 |
| 03.01.2025 | 79,76 | 80,44 | 74,94 | 76,44 | -3,11% | 358.779,00 |
| 02.01.2025 | 79,58 | 80,18 | 78,65 | 78,89 | -0,54% | 255.431,00 |
| 31.12.2024 | 81,13 | 81,22 | 79,23 | 79,32 | -1,69% | 449.768,00 |
| 30.12.2024 | 81,43 | 82,39 | 80,08 | 80,68 | -1,66% | 801.791,00 |
| 27.12.2024 | 82,20 | 82,90 | 81,15 | 82,04 | -0,65% | 247.614,00 |
| 26.12.2024 | 81,41 | 82,58 | 81,15 | 82,58 | 1,05% | 208.593,00 |
| 24.12.2024 | 80,45 | 81,87 | 79,92 | 81,72 | 2,28% | 121.875,00 |
| 23.12.2024 | 80,07 | 80,07 | 79,12 | 79,90 | -0,20% | 153.390,00 |
| 20.12.2024 | 78,01 | 82,89 | 78,01 | 80,06 | 0,96% | 445.346,00 |
| 19.12.2024 | 79,30 | 80,95 | 78,30 | 79,30 | 0,66% | 232.807,00 |
| 18.12.2024 | 81,32 | 83,48 | 78,02 | 78,78 | -3,03% | 320.895,00 |
| 17.12.2024 | 84,00 | 84,13 | 80,24 | 81,24 | -3,93% | 212.331,00 |
| 16.12.2024 | 83,88 | 85,83 | 83,88 | 84,56 | 1,00% | 227.764,00 |
| 13.12.2024 | 84,29 | 84,80 | 83,39 | 83,72 | -1,08% | 271.255,00 |
| 12.12.2024 | 85,50 | 85,68 | 84,43 | 84,63 | -1,04% | 258.931,00 |
| 11.12.2024 | 83,44 | 86,08 | 83,37 | 85,52 | 4,75% | 363.684,00 |
| 10.12.2024 | 82,73 | 83,10 | 81,40 | 81,64 | -1,15% | 251.173,00 |
| 09.12.2024 | 83,25 | 84,18 | 82,35 | 82,59 | -0,79% | 186.147,00 |
| 06.12.2024 | 82,95 | 83,61 | 82,49 | 83,25 | 1,30% | 141.605,00 |
| 05.12.2024 | 81,69 | 83,75 | 81,14 | 82,18 | 0,55% | 167.807,00 |
| 04.12.2024 | 81,12 | 82,49 | 81,12 | 81,73 | -0,13% | 197.605,00 |
| 03.12.2024 | 79,74 | 81,93 | 78,82 | 81,84 | 2,36% | 253.894,00 |
| 02.12.2024 | 80,24 | 81,03 | 79,27 | 79,95 | -1,36% | 219.265,00 |
| 29.11.2024 | 80,95 | 82,52 | 79,86 | 81,05 | 1,74% | 170.571,00 |
| 27.11.2024 | 79,43 | 79,91 | 78,53 | 79,66 | 0,91% | 207.658,00 |
| 26.11.2024 | 80,90 | 80,90 | 78,56 | 78,94 | -3,00% | 255.131,00 |
| 25.11.2024 | 80,00 | 82,68 | 79,78 | 81,38 | 2,57% | 271.487,00 |
| 22.11.2024 | 77,91 | 79,80 | 77,33 | 79,34 | 5,30% | 212.169,00 |
| 20.11.2024 | 75,61 | 75,84 | 74,15 | 75,35 | 0,16% | 277.347,00 |
| 19.11.2024 | 73,11 | 75,28 | 72,95 | 75,23 | 1,87% | 339.917,00 |
| 18.11.2024 | 73,17 | 74,50 | 72,30 | 73,85 | 0,93% | 246.876,00 |
| 15.11.2024 | 73,70 | 74,34 | 72,38 | 73,17 | -1,04% | 258.577,00 |
| 14.11.2024 | 73,88 | 75,30 | 73,22 | 73,94 | 0,15% | 299.684,00 |
| 13.11.2024 | 74,05 | 74,98 | 73,18 | 73,83 | -0,15% | 456.752,00 |
| 12.11.2024 | 72,88 | 74,05 | 70,24 | 73,94 | -6,84% | 1.045.909,00 |
| 11.11.2024 | 77,25 | 79,64 | 76,86 | 79,37 | 4,43% | 233.622,00 |
| 08.11.2024 | 71,89 | 76,31 | 70,91 | 76,00 | 7,95% | 374.044,00 |
| 07.11.2024 | 71,05 | 73,48 | 67,18 | 70,40 | 0,21% | 606.605,00 |
| 06.11.2024 | 71,68 | 72,72 | 69,60 | 70,25 | -0,01% | 491.547,00 |
| 05.11.2024 | 69,29 | 70,35 | 69,23 | 70,26 | 0,88% | 229.829,00 |