69,660$
0,07%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 71,01 | 71,01 | 68,63 | 69,66 | 0,07% | 224.298,00 |
| 03.10.2024 | 69,21 | 70,35 | 68,68 | 69,61 | 0,16% | 346.476,00 |
| 02.10.2024 | 68,40 | 70,21 | 67,39 | 69,50 | 1,11% | 198.565,00 |
| 01.10.2024 | 68,93 | 69,10 | 67,24 | 68,74 | 0,12% | 115.542,00 |
| 30.09.2024 | 68,16 | 69,37 | 68,16 | 68,66 | -0,41% | 181.392,00 |
| 27.09.2024 | 68,17 | 69,22 | 67,59 | 68,94 | 1,88% | 191.879,00 |
| 26.09.2024 | 67,91 | 68,72 | 67,28 | 67,67 | 1,47% | 142.402,00 |
| 25.09.2024 | 66,73 | 68,12 | 66,41 | 66,69 | -0,10% | 127.910,00 |
| 24.09.2024 | 66,67 | 67,12 | 65,60 | 66,76 | -0,24% | 151.155,00 |
| 23.09.2024 | 67,05 | 67,98 | 65,36 | 66,92 | -2,52% | 315.823,00 |
| 20.09.2024 | 68,92 | 69,55 | 68,43 | 68,65 | -0,36% | 350.833,00 |
| 19.09.2024 | 69,04 | 69,79 | 67,88 | 68,90 | 2,85% | 377.417,00 |
| 18.09.2024 | 67,82 | 68,95 | 66,60 | 66,99 | -0,86% | 328.165,00 |
| 17.09.2024 | 67,15 | 68,67 | 66,39 | 67,57 | 1,18% | 448.085,00 |
| 16.09.2024 | 66,94 | 67,34 | 65,06 | 66,78 | -0,07% | 263.126,00 |
| 13.09.2024 | 64,88 | 68,00 | 64,87 | 66,83 | 3,79% | 694.004,00 |
| 12.09.2024 | 60,39 | 64,44 | 59,77 | 64,39 | 7,55% | 766.702,00 |
| 11.09.2024 | 59,98 | 59,98 | 58,42 | 59,87 | -0,30% | 195.628,00 |
| 10.09.2024 | 60,05 | 60,35 | 59,20 | 60,05 | 0,49% | 191.710,00 |
| 09.09.2024 | 59,08 | 60,44 | 58,75 | 59,76 | 1,20% | 193.424,00 |
| 06.09.2024 | 60,49 | 60,94 | 58,24 | 59,05 | -1,71% | 238.411,00 |
| 05.09.2024 | 60,35 | 60,94 | 59,77 | 60,08 | -0,07% | 476.392,00 |
| 04.09.2024 | 59,52 | 60,29 | 58,41 | 60,12 | 0,79% | 208.181,00 |
| 03.09.2024 | 61,45 | 61,70 | 59,04 | 59,65 | -3,74% | 243.462,00 |
| 30.08.2024 | 62,82 | 62,82 | 61,29 | 61,97 | -0,40% | 216.992,00 |
| 29.08.2024 | 62,42 | 62,96 | 61,53 | 62,22 | 0,18% | 290.412,00 |
| 28.08.2024 | 62,07 | 62,81 | 61,30 | 62,11 | -0,77% | 142.886,00 |
| 27.08.2024 | 61,90 | 62,67 | 61,20 | 62,59 | 0,72% | 235.076,00 |
| 26.08.2024 | 62,32 | 63,13 | 61,17 | 62,14 | 0,78% | 257.429,00 |
| 23.08.2024 | 60,18 | 61,68 | 59,23 | 61,66 | 4,53% | 299.695,00 |
| 22.08.2024 | 59,31 | 60,01 | 58,53 | 58,99 | -0,72% | 126.047,00 |
| 21.08.2024 | 59,48 | 60,11 | 58,68 | 59,42 | 0,68% | 170.709,00 |
| 20.08.2024 | 59,07 | 59,99 | 58,88 | 59,02 | 0,51% | 176.243,00 |
| 19.08.2024 | 59,02 | 59,50 | 58,17 | 58,72 | -0,32% | 184.459,00 |
| 16.08.2024 | 59,65 | 60,39 | 58,03 | 58,91 | -1,75% | 408.519,00 |
| 15.08.2024 | 58,78 | 61,04 | 58,32 | 59,96 | 3,81% | 915.840,00 |
| 14.08.2024 | 58,12 | 58,44 | 56,40 | 57,76 | 0,19% | 449.560,00 |
| 13.08.2024 | 56,08 | 58,06 | 55,86 | 57,65 | 4,29% | 625.214,00 |
| 12.08.2024 | 56,26 | 56,56 | 54,45 | 55,28 | -1,44% | 329.956,00 |
| 09.08.2024 | 54,25 | 56,55 | 53,99 | 56,09 | 3,85% | 654.322,00 |
| 08.08.2024 | 50,49 | 55,05 | 49,61 | 54,01 | 13,47% | 667.043,00 |
| 07.08.2024 | 50,20 | 50,20 | 47,54 | 47,60 | -4,69% | 278.258,00 |
| 06.08.2024 | 49,71 | 50,68 | 48,70 | 49,94 | -0,76% | 345.983,00 |
| 05.08.2024 | 47,92 | 50,56 | 46,47 | 50,32 | -1,08% | 363.052,00 |
| 02.08.2024 | 49,62 | 51,61 | 48,96 | 50,87 | -2,21% | 504.005,00 |
| 01.08.2024 | 53,54 | 54,12 | 51,21 | 52,02 | -3,33% | 363.381,00 |
| 31.07.2024 | 54,02 | 55,85 | 53,44 | 53,81 | -0,06% | 390.882,00 |
| 30.07.2024 | 54,00 | 54,15 | 53,24 | 53,84 | 0,28% | 184.773,00 |
| 29.07.2024 | 54,20 | 54,62 | 52,50 | 53,69 | -0,85% | 189.524,00 |
| 26.07.2024 | 54,29 | 55,50 | 52,98 | 54,15 | 1,63% | 282.157,00 |
| 25.07.2024 | 51,60 | 53,61 | 50,80 | 53,28 | 3,98% | 432.086,00 |
| 24.07.2024 | 52,69 | 54,35 | 51,23 | 51,24 | -3,63% | 273.165,00 |
| 23.07.2024 | 52,04 | 53,76 | 51,88 | 53,17 | 1,14% | 250.260,00 |
| 22.07.2024 | 51,48 | 52,75 | 50,95 | 52,57 | 2,18% | 265.191,00 |
| 19.07.2024 | 52,51 | 52,73 | 51,02 | 51,45 | -1,91% | 280.746,00 |
| 18.07.2024 | 53,23 | 54,03 | 52,45 | 52,45 | -1,91% | 282.091,00 |
| 17.07.2024 | 54,54 | 54,91 | 53,24 | 53,47 | -2,83% | 329.369,00 |
| 16.07.2024 | 55,22 | 55,57 | 53,87 | 55,03 | 1,01% | 370.765,00 |
| 15.07.2024 | 54,69 | 55,34 | 54,15 | 54,48 | 0,35% | 425.007,00 |
| 12.07.2024 | 54,23 | 55,09 | 53,63 | 54,29 | 1,12% | 291.026,00 |
| 11.07.2024 | 52,57 | 54,16 | 52,46 | 53,69 | 4,35% | 539.715,00 |
| 10.07.2024 | 51,74 | 51,97 | 51,14 | 51,45 | -0,04% | 419.206,00 |
| 09.07.2024 | 51,43 | 52,52 | 51,43 | 51,47 | -1,08% | 444.834,00 |
| 08.07.2024 | 51,36 | 52,60 | 51,30 | 52,03 | 2,04% | 434.806,00 |
| 05.07.2024 | 50,43 | 52,12 | 50,43 | 50,99 | 0,67% | 504.357,00 |
| 03.07.2024 | 50,42 | 53,39 | 50,40 | 50,65 | 0,96% | 479.334,00 |
| 02.07.2024 | 50,12 | 50,91 | 50,09 | 50,17 | -0,24% | 301.887,00 |
| 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 |