18,950$
6,76%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 72,49 | 72,49 | 69,13 | 69,24 | -2,47% | 339.779,00 |
| 20.02.2025 | 72,07 | 72,41 | 70,42 | 70,99 | -2,07% | 399.516,00 |
| 19.02.2025 | 74,26 | 74,26 | 71,58 | 72,49 | -3,48% | 313.936,00 |
| 18.02.2025 | 76,25 | 76,54 | 74,39 | 75,10 | -0,90% | 142.309,00 |
| 14.02.2025 | 74,42 | 75,95 | 74,31 | 75,78 | 2,35% | 126.818,00 |
| 13.02.2025 | 73,89 | 74,59 | 73,12 | 74,04 | 0,49% | 162.421,00 |
| 12.02.2025 | 75,58 | 75,58 | 73,55 | 73,68 | -4,44% | 277.868,00 |
| 11.02.2025 | 77,60 | 77,69 | 75,93 | 77,10 | -1,27% | 230.244,00 |
| 10.02.2025 | 78,55 | 78,67 | 77,29 | 78,09 | 0,77% | 124.273,00 |
| 07.02.2025 | 78,50 | 78,54 | 76,14 | 77,49 | -1,20% | 209.331,00 |
| 06.02.2025 | 77,79 | 78,78 | 76,90 | 78,43 | 1,80% | 171.093,00 |
| 05.02.2025 | 77,10 | 77,91 | 75,93 | 77,04 | 1,69% | 218.300,00 |
| 04.02.2025 | 75,64 | 76,73 | 75,02 | 75,76 | 0,74% | 198.695,00 |
| 03.02.2025 | 73,80 | 76,51 | 73,13 | 75,20 | -1,05% | 356.547,00 |
| 31.01.2025 | 77,96 | 77,96 | 75,36 | 76,00 | -2,14% | 349.721,00 |
| 30.01.2025 | 78,34 | 79,15 | 76,86 | 77,66 | 0,14% | 243.475,00 |
| 29.01.2025 | 78,39 | 79,81 | 77,55 | 77,55 | -0,95% | 161.155,00 |
| 28.01.2025 | 79,20 | 79,20 | 76,68 | 78,29 | -0,77% | 256.168,00 |
| 27.01.2025 | 80,60 | 82,04 | 74,16 | 78,90 | -6,59% | 859.812,00 |
| 24.01.2025 | 86,06 | 86,18 | 84,28 | 84,47 | -1,90% | 346.498,00 |
| 23.01.2025 | 85,66 | 86,73 | 85,45 | 86,11 | -0,17% | 224.320,00 |
| 22.01.2025 | 86,00 | 86,99 | 85,01 | 86,26 | 0,30% | 226.707,00 |
| 21.01.2025 | 85,00 | 86,35 | 84,38 | 86,00 | 2,32% | 211.817,00 |
| 17.01.2025 | 82,76 | 84,59 | 82,59 | 84,05 | 3,41% | 287.829,00 |
| 16.01.2025 | 80,90 | 81,99 | 80,90 | 81,28 | 0,66% | 174.023,00 |
| 15.01.2025 | 80,72 | 81,79 | 79,52 | 80,75 | 3,93% | 270.532,00 |
| 14.01.2025 | 76,55 | 78,99 | 76,48 | 77,70 | 3,63% | 217.231,00 |
| 13.01.2025 | 73,52 | 75,88 | 73,40 | 74,98 | 0,94% | 342.221,00 |
| 10.01.2025 | 73,41 | 74,73 | 73,41 | 74,28 | -0,23% | 128.275,00 |
| 08.01.2025 | 74,09 | 74,61 | 73,15 | 74,45 | -0,21% | 236.831,00 |
| 07.01.2025 | 76,86 | 77,53 | 72,94 | 74,61 | -4,14% | 371.592,00 |
| 06.01.2025 | 76,57 | 78,03 | 76,16 | 77,83 | 1,82% | 203.673,00 |
| 03.01.2025 | 79,27 | 80,44 | 74,94 | 76,44 | -3,11% | 358.957,00 |
| 02.01.2025 | 79,58 | 80,18 | 78,65 | 78,89 | -0,54% | 258.507,00 |
| 31.12.2024 | 81,13 | 81,22 | 79,23 | 79,32 | -1,69% | 449.768,00 |
| 30.12.2024 | 80,96 | 82,39 | 80,08 | 80,68 | -1,66% | 801.791,00 |
| 27.12.2024 | 82,02 | 82,90 | 81,15 | 82,04 | -0,65% | 247.614,00 |
| 26.12.2024 | 81,41 | 82,58 | 81,15 | 82,58 | 1,05% | 208.598,00 |
| 24.12.2024 | 80,45 | 81,87 | 79,92 | 81,72 | 2,28% | 121.875,00 |
| 23.12.2024 | 79,68 | 80,07 | 79,12 | 79,90 | -0,20% | 153.391,00 |
| 20.12.2024 | 78,63 | 82,89 | 78,01 | 80,06 | 0,96% | 445.347,00 |
| 19.12.2024 | 79,41 | 80,95 | 78,30 | 79,30 | 0,66% | 232.900,00 |
| 18.12.2024 | 82,07 | 83,48 | 78,02 | 78,78 | -3,03% | 321.778,00 |
| 17.12.2024 | 83,93 | 84,13 | 80,24 | 81,24 | -3,93% | 212.580,00 |
| 16.12.2024 | 83,91 | 85,83 | 83,88 | 84,56 | 1,00% | 244.903,00 |
| 13.12.2024 | 84,26 | 84,80 | 83,39 | 83,72 | -1,08% | 271.332,00 |
| 12.12.2024 | 85,00 | 85,68 | 84,43 | 84,63 | -1,04% | 258.931,00 |
| 11.12.2024 | 83,84 | 86,08 | 83,37 | 85,52 | 4,75% | 363.814,00 |
| 10.12.2024 | 81,86 | 83,10 | 81,40 | 81,64 | -1,15% | 251.188,00 |
| 09.12.2024 | 83,65 | 84,18 | 82,35 | 82,59 | -0,79% | 186.151,00 |
| 06.12.2024 | 83,06 | 83,61 | 82,49 | 83,25 | 1,30% | 141.607,00 |
| 05.12.2024 | 81,63 | 83,75 | 81,14 | 82,18 | 0,55% | 167.812,00 |
| 04.12.2024 | 81,84 | 82,49 | 81,12 | 81,73 | -0,13% | 197.605,00 |
| 03.12.2024 | 79,89 | 81,93 | 78,82 | 81,84 | 2,36% | 253.933,00 |
| 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 | 80,37 | 80,90 | 78,56 | 78,94 | -3,00% | 255.156,00 |
| 25.11.2024 | 80,47 | 82,68 | 79,78 | 81,38 | 2,57% | 271.628,00 |
| 22.11.2024 | 78,17 | 79,80 | 77,33 | 79,34 | 5,30% | 212.179,00 |
| 20.11.2024 | 75,29 | 75,84 | 74,15 | 75,35 | 0,16% | 277.347,00 |
| 19.11.2024 | 72,95 | 75,28 | 72,95 | 75,23 | 1,87% | 339.921,00 |
| 18.11.2024 | 73,04 | 74,50 | 72,30 | 73,85 | 0,93% | 246.876,00 |
| 15.11.2024 | 73,91 | 74,34 | 72,38 | 73,17 | -1,04% | 258.577,00 |
| 14.11.2024 | 74,00 | 75,30 | 73,22 | 73,94 | 0,15% | 323.324,00 |
| 13.11.2024 | 74,05 | 74,98 | 73,18 | 73,83 | -0,15% | 459.362,00 |
| 12.11.2024 | 73,00 | 74,05 | 70,24 | 73,94 | -6,84% | 1.067.046,00 |
| 11.11.2024 | 77,25 | 79,64 | 76,86 | 79,37 | 4,43% | 234.072,00 |
| 08.11.2024 | 71,89 | 76,31 | 70,91 | 76,00 | 7,95% | 374.272,00 |
| 07.11.2024 | 71,05 | 73,48 | 67,18 | 70,40 | 0,21% | 621.401,00 |
| 06.11.2024 | 71,68 | 72,72 | 69,60 | 70,25 | -0,01% | 510.315,00 |
| 05.11.2024 | 69,29 | 70,35 | 69,23 | 70,26 | 0,88% | 229.988,00 |
| 04.11.2024 | 68,94 | 71,22 | 68,92 | 69,65 | 1,68% | 230.428,00 |
| 01.11.2024 | 68,80 | 69,02 | 67,67 | 68,50 | -0,04% | 257.023,00 |
| 31.10.2024 | 69,55 | 69,92 | 68,53 | 68,53 | -2,04% | 192.785,00 |
| 30.10.2024 | 68,69 | 70,23 | 68,39 | 69,96 | 1,39% | 200.620,00 |
| 29.10.2024 | 68,91 | 70,10 | 68,39 | 69,00 | -1,32% | 155.738,00 |
| 28.10.2024 | 70,00 | 70,85 | 69,64 | 69,92 | 0,26% | 169.860,00 |
| 25.10.2024 | 70,50 | 70,89 | 69,61 | 69,74 | -0,09% | 105.189,00 |
| 24.10.2024 | 69,20 | 70,06 | 69,20 | 69,80 | 0,95% | 163.348,00 |
| 23.10.2024 | 68,69 | 70,00 | 68,01 | 69,14 | 0,63% | 336.484,00 |
| 22.10.2024 | 73,20 | 73,69 | 68,58 | 68,71 | -9,20% | 584.002,00 |
| 21.10.2024 | 80,51 | 80,51 | 75,34 | 75,67 | -3,11% | 362.844,00 |
| 18.10.2024 | 77,72 | 78,82 | 76,83 | 78,10 | 1,27% | 186.450,00 |
| 17.10.2024 | 76,86 | 78,00 | 75,16 | 77,12 | 1,00% | 298.857,00 |
| 16.10.2024 | 76,51 | 77,85 | 75,67 | 76,36 | 1,14% | 217.190,00 |
| 15.10.2024 | 75,83 | 77,02 | 75,07 | 75,50 | -0,38% | 277.144,00 |
| 14.10.2024 | 74,74 | 76,25 | 74,74 | 75,79 | 1,51% | 254.545,00 |
| 11.10.2024 | 72,85 | 75,07 | 72,75 | 74,66 | 2,89% | 301.814,00 |
| 10.10.2024 | 73,21 | 73,58 | 71,02 | 72,56 | -0,14% | 301.515,00 |
| 09.10.2024 | 72,61 | 72,85 | 71,66 | 72,66 | 0,92% | 292.852,00 |
| 08.10.2024 | 69,53 | 72,60 | 69,36 | 72,00 | 4,17% | 391.413,00 |
| 07.10.2024 | 69,05 | 70,43 | 68,52 | 69,12 | -0,78% | 322.359,00 |
| 04.10.2024 | 71,01 | 71,01 | 68,63 | 69,66 | 0,07% | 224.331,00 |
| 03.10.2024 | 69,21 | 70,35 | 68,68 | 69,61 | 0,16% | 347.717,00 |
| 02.10.2024 | 68,40 | 70,21 | 67,39 | 69,50 | 1,11% | 198.682,00 |
| 01.10.2024 | 68,93 | 69,10 | 67,24 | 68,74 | 0,12% | 115.602,00 |
| 30.09.2024 | 68,16 | 69,37 | 68,16 | 68,66 | -0,41% | 181.735,00 |
| 27.09.2024 | 68,17 | 69,22 | 67,59 | 68,94 | 1,88% | 202.436,00 |
| 26.09.2024 | 67,91 | 68,72 | 67,28 | 67,67 | 1,47% | 142.402,00 |