41,200$
0,78%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,49 | 41,49 | 39,41 | 41,20 | 0,78% | 317.037,00 |
| 20.05.2026 | 39,06 | 41,02 | 38,47 | 40,88 | 4,87% | 395.612,00 |
| 19.05.2026 | 39,45 | 39,65 | 38,30 | 38,98 | -1,24% | 296.776,00 |
| 18.05.2026 | 39,20 | 39,78 | 38,63 | 39,47 | 2,23% | 411.893,00 |
| 15.05.2026 | 40,70 | 40,79 | 38,50 | 38,61 | -5,90% | 332.338,00 |
| 14.05.2026 | 38,75 | 41,53 | 38,67 | 41,03 | 6,46% | 506.647,00 |
| 13.05.2026 | 38,04 | 39,06 | 37,52 | 38,54 | 1,37% | 333.542,00 |
| 12.05.2026 | 38,57 | 38,97 | 37,89 | 38,02 | -1,73% | 434.607,00 |
| 11.05.2026 | 39,77 | 40,50 | 38,61 | 38,69 | -2,76% | 346.079,00 |
| 08.05.2026 | 42,21 | 42,58 | 39,37 | 39,79 | -6,24% | 461.127,00 |
| 07.05.2026 | 46,89 | 47,03 | 41,25 | 42,44 | -3,65% | 570.430,00 |
| 06.05.2026 | 43,39 | 44,58 | 43,11 | 44,05 | 3,57% | 342.498,00 |
| 05.05.2026 | 41,32 | 42,72 | 40,70 | 42,53 | 3,66% | 423.841,00 |
| 04.05.2026 | 42,35 | 42,53 | 40,79 | 41,03 | -3,62% | 665.833,00 |
| 01.05.2026 | 43,51 | 43,63 | 42,33 | 42,57 | -1,18% | 234.669,00 |
| 30.04.2026 | 42,67 | 43,14 | 41,84 | 43,08 | 1,44% | 238.534,00 |
| 29.04.2026 | 43,33 | 43,36 | 42,21 | 42,47 | -2,39% | 198.539,00 |
| 28.04.2026 | 44,79 | 44,99 | 43,08 | 43,51 | -2,03% | 213.871,00 |
| 27.04.2026 | 45,09 | 45,56 | 43,96 | 44,41 | -1,53% | 331.018,00 |
| 24.04.2026 | 44,37 | 45,12 | 44,01 | 45,10 | 2,24% | 274.049,00 |
| 23.04.2026 | 44,66 | 44,75 | 43,59 | 44,11 | -0,76% | 266.974,00 |
| 22.04.2026 | 45,58 | 45,58 | 44,19 | 44,45 | -1,29% | 220.177,00 |
| 21.04.2026 | 45,00 | 46,27 | 44,67 | 45,03 | -1,70% | 318.982,00 |
| 20.04.2026 | 43,88 | 45,99 | 43,88 | 45,81 | 3,83% | 283.532,00 |
| 17.04.2026 | 45,20 | 45,51 | 43,97 | 44,12 | 0,05% | 305.128,00 |
| 16.04.2026 | 44,29 | 44,69 | 43,15 | 44,10 | 0,30% | 413.655,00 |
| 15.04.2026 | 45,61 | 45,61 | 43,64 | 43,97 | -3,81% | 201.977,00 |
| 14.04.2026 | 45,74 | 46,19 | 45,29 | 45,71 | -0,07% | 174.208,00 |
| 13.04.2026 | 43,16 | 45,82 | 42,40 | 45,74 | 4,93% | 323.376,00 |
| 10.04.2026 | 41,70 | 44,72 | 40,81 | 43,59 | -4,43% | 523.820,00 |
| 09.04.2026 | 43,06 | 46,08 | 43,06 | 45,61 | 3,90% | 399.484,00 |
| 08.04.2026 | 43,97 | 44,79 | 43,39 | 43,90 | 3,29% | 384.633,00 |
| 07.04.2026 | 43,39 | 43,39 | 42,22 | 42,50 | -2,75% | 248.267,00 |
| 06.04.2026 | 43,47 | 43,70 | 42,84 | 43,70 | -0,18% | 267.425,00 |
| 02.04.2026 | 44,25 | 45,52 | 43,73 | 43,78 | -2,69% | 524.443,00 |
| 01.04.2026 | 44,58 | 45,58 | 44,58 | 44,99 | 0,99% | 308.062,00 |
| 31.03.2026 | 43,41 | 45,21 | 43,20 | 44,55 | 3,27% | 444.019,00 |
| 30.03.2026 | 42,75 | 44,41 | 42,48 | 43,14 | 1,55% | 628.193,00 |
| 27.03.2026 | 41,86 | 43,46 | 41,53 | 42,48 | 0,59% | 468.629,00 |
| 26.03.2026 | 41,24 | 43,47 | 40,98 | 42,23 | 0,86% | 648.688,00 |
| 25.03.2026 | 41,50 | 41,92 | 40,35 | 41,87 | 2,42% | 300.747,00 |
| 24.03.2026 | 39,53 | 41,51 | 39,53 | 40,88 | 1,14% | 439.457,00 |
| 23.03.2026 | 42,01 | 42,03 | 40,20 | 40,42 | -0,25% | 694.260,00 |
| 20.03.2026 | 42,64 | 42,64 | 40,47 | 40,52 | -5,19% | 2.351.202,00 |
| 19.03.2026 | 43,22 | 43,49 | 41,83 | 42,74 | -1,86% | 462.781,00 |
| 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 | 1,09% | 268.938,00 |
| 23.02.2026 | 51,03 | 51,50 | 49,39 | 49,42 | -3,59% | 357.655,00 |
| 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 |