18,950$
6,76%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 44,66 | 44,91 | 43,47 | 43,55 | -3,14% | 639.685,00 |
| 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% | 756.148,00 |
| 13.03.2026 | 45,68 | 45,89 | 44,52 | 45,71 | 2,10% | 560.650,00 |
| 12.03.2026 | 44,25 | 45,75 | 44,11 | 44,77 | 0,02% | 584.333,00 |
| 11.03.2026 | 43,10 | 44,91 | 42,17 | 44,76 | 5,02% | 458.831,00 |
| 10.03.2026 | 42,34 | 44,31 | 41,51 | 42,62 | 0,40% | 651.579,00 |
| 09.03.2026 | 40,74 | 42,52 | 40,09 | 42,45 | 2,04% | 1.103.754,00 |
| 06.03.2026 | 43,54 | 43,60 | 41,48 | 41,60 | -5,69% | 701.849,00 |
| 05.03.2026 | 45,10 | 45,37 | 42,73 | 44,11 | -3,44% | 889.608,00 |
| 04.03.2026 | 46,10 | 46,50 | 45,33 | 45,68 | -0,72% | 505.901,00 |
| 03.03.2026 | 43,74 | 46,06 | 43,09 | 46,01 | 1,95% | 609.402,00 |
| 02.03.2026 | 44,50 | 45,85 | 43,80 | 45,13 | -0,94% | 417.543,00 |
| 27.02.2026 | 45,55 | 46,51 | 43,21 | 45,56 | -0,98% | 896.383,00 |
| 26.02.2026 | 48,27 | 51,80 | 43,63 | 46,01 | -6,29% | 968.056,00 |
| 25.02.2026 | 50,00 | 50,00 | 47,84 | 49,10 | -1,72% | 426.163,00 |
| 24.02.2026 | 49,57 | 50,45 | 49,35 | 49,96 | 1,09% | 269.038,00 |
| 23.02.2026 | 51,00 | 51,50 | 49,39 | 49,42 | -3,59% | 357.794,00 |
| 20.02.2026 | 51,65 | 52,24 | 51,07 | 51,26 | -0,72% | 380.620,00 |
| 19.02.2026 | 52,60 | 52,71 | 51,21 | 51,63 | -1,88% | 256.526,00 |
| 18.02.2026 | 53,37 | 54,33 | 52,20 | 52,62 | -1,52% | 180.660,00 |
| 17.02.2026 | 52,08 | 53,75 | 51,64 | 53,43 | 0,89% | 215.537,00 |
| 13.02.2026 | 52,29 | 53,62 | 51,81 | 52,96 | 1,63% | 155.459,00 |
| 12.02.2026 | 53,46 | 53,60 | 51,81 | 52,11 | -0,76% | 235.495,00 |
| 11.02.2026 | 52,73 | 53,04 | 51,84 | 52,51 | -1,33% | 282.105,00 |
| 10.02.2026 | 52,55 | 54,85 | 51,94 | 53,22 | 2,41% | 270.889,00 |
| 09.02.2026 | 51,96 | 52,12 | 51,36 | 51,97 | -0,21% | 151.943,00 |
| 06.02.2026 | 51,19 | 52,57 | 50,79 | 52,08 | 3,33% | 194.388,00 |
| 05.02.2026 | 50,12 | 51,36 | 49,56 | 50,40 | -0,12% | 289.877,00 |
| 04.02.2026 | 49,10 | 51,22 | 48,84 | 50,46 | 3,61% | 301.119,00 |
| 03.02.2026 | 48,04 | 49,59 | 47,28 | 48,70 | 0,62% | 357.167,00 |
| 02.02.2026 | 48,91 | 49,33 | 48,34 | 48,40 | -1,04% | 203.378,00 |
| 30.01.2026 | 48,80 | 49,69 | 47,78 | 48,91 | 0,27% | 433.492,00 |
| 29.01.2026 | 48,88 | 49,47 | 47,84 | 48,78 | -0,29% | 359.289,00 |
| 28.01.2026 | 49,88 | 50,53 | 48,86 | 48,92 | -1,71% | 384.459,00 |
| 27.01.2026 | 50,49 | 50,86 | 48,79 | 49,77 | -3,06% | 338.487,00 |
| 26.01.2026 | 50,59 | 51,98 | 49,75 | 51,34 | 1,38% | 262.446,00 |
| 23.01.2026 | 52,41 | 52,41 | 50,48 | 50,64 | -3,58% | 268.963,00 |
| 22.01.2026 | 52,64 | 53,25 | 51,92 | 52,52 | 0,13% | 279.070,00 |
| 21.01.2026 | 52,20 | 53,76 | 51,70 | 52,45 | 1,08% | 322.469,00 |
| 20.01.2026 | 51,80 | 52,87 | 51,80 | 51,89 | -3,39% | 227.001,00 |
| 16.01.2026 | 53,76 | 53,95 | 52,74 | 53,71 | -0,20% | 255.009,00 |
| 15.01.2026 | 52,85 | 53,94 | 52,35 | 53,82 | 2,81% | 293.222,00 |
| 14.01.2026 | 52,31 | 52,85 | 51,73 | 52,35 | 0,27% | 235.359,00 |
| 13.01.2026 | 53,22 | 53,46 | 51,37 | 52,21 | -1,90% | 380.544,00 |
| 12.01.2026 | 53,26 | 53,95 | 53,00 | 53,22 | -0,95% | 278.953,00 |
| 09.01.2026 | 51,79 | 54,20 | 51,34 | 53,73 | 4,88% | 406.384,00 |
| 08.01.2026 | 47,52 | 52,30 | 47,52 | 51,23 | 6,86% | 402.765,00 |
| 07.01.2026 | 50,87 | 50,94 | 46,64 | 47,94 | -5,57% | 483.905,00 |
| 06.01.2026 | 51,42 | 51,64 | 49,44 | 50,77 | -2,35% | 487.535,00 |
| 05.01.2026 | 51,67 | 53,69 | 51,67 | 51,99 | -0,10% | 238.787,00 |
| 02.01.2026 | 50,58 | 52,40 | 50,39 | 52,04 | 3,42% | 290.968,00 |
| 31.12.2025 | 51,41 | 51,50 | 50,25 | 50,32 | -2,39% | 237.091,00 |
| 30.12.2025 | 51,34 | 52,02 | 51,34 | 51,55 | -0,10% | 164.301,00 |
| 29.12.2025 | 51,43 | 51,92 | 51,15 | 51,60 | 0,45% | 194.892,00 |
| 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 | 50,64 | 51,74 | 50,41 | 51,25 | 0,61% | 299.773,00 |
| 22.12.2025 | 50,60 | 51,81 | 50,16 | 50,94 | 0,85% | 247.838,00 |
| 19.12.2025 | 51,31 | 51,81 | 50,10 | 50,51 | -2,40% | 856.176,00 |
| 18.12.2025 | 51,52 | 52,67 | 51,52 | 51,75 | 1,89% | 233.100,00 |
| 17.12.2025 | 52,01 | 52,44 | 50,70 | 50,79 | -2,63% | 406.172,00 |
| 16.12.2025 | 53,04 | 53,51 | 52,00 | 52,16 | -2,08% | 423.606,00 |
| 15.12.2025 | 53,21 | 53,54 | 52,70 | 53,27 | 0,11% | 669.469,00 |
| 12.12.2025 | 53,54 | 54,08 | 52,77 | 53,21 | -0,52% | 312.563,00 |
| 11.12.2025 | 53,54 | 54,73 | 52,39 | 53,49 | 0,15% | 572.714,00 |
| 10.12.2025 | 51,34 | 53,48 | 51,11 | 53,41 | 3,41% | 363.848,00 |
| 09.12.2025 | 51,12 | 51,72 | 50,99 | 51,65 | 1,04% | 337.797,00 |
| 08.12.2025 | 51,67 | 51,99 | 51,03 | 51,12 | -0,41% | 436.714,00 |
| 05.12.2025 | 51,01 | 51,71 | 50,45 | 51,33 | -0,02% | 367.354,00 |
| 04.12.2025 | 50,66 | 51,60 | 50,63 | 51,34 | 0,88% | 339.315,00 |
| 03.12.2025 | 49,92 | 51,12 | 49,92 | 50,89 | 1,74% | 290.275,00 |
| 02.12.2025 | 50,33 | 51,01 | 48,53 | 50,02 | -0,46% | 545.797,00 |
| 01.12.2025 | 49,13 | 50,61 | 49,03 | 50,25 | 0,94% | 570.212,00 |
| 28.11.2025 | 49,43 | 50,09 | 49,31 | 49,78 | 1,43% | 287.941,00 |
| 26.11.2025 | 47,84 | 49,68 | 47,84 | 49,08 | 1,51% | 615.365,00 |
| 25.11.2025 | 46,98 | 48,59 | 46,70 | 48,35 | 3,89% | 539.239,00 |
| 24.11.2025 | 46,75 | 47,68 | 46,41 | 46,54 | -1,59% | 561.034,00 |
| 21.11.2025 | 46,09 | 48,31 | 46,09 | 47,29 | 3,01% | 547.897,00 |
| 20.11.2025 | 46,89 | 47,54 | 45,65 | 45,91 | -0,80% | 467.163,00 |
| 19.11.2025 | 45,90 | 46,60 | 45,56 | 46,28 | 1,56% | 381.740,00 |
| 18.11.2025 | 44,98 | 45,96 | 44,26 | 45,57 | 0,95% | 532.441,00 |
| 17.11.2025 | 44,87 | 46,20 | 44,75 | 45,14 | 0,45% | 536.567,00 |
| 14.11.2025 | 44,63 | 45,18 | 44,51 | 44,94 | 0,07% | 522.746,00 |
| 13.11.2025 | 46,45 | 47,16 | 44,63 | 44,91 | -3,52% | 670.469,00 |
| 12.11.2025 | 46,64 | 47,60 | 46,02 | 46,55 | 0,56% | 764.326,00 |
| 11.11.2025 | 47,28 | 47,55 | 46,11 | 46,29 | -1,28% | 824.367,00 |
| 10.11.2025 | 50,38 | 50,43 | 46,88 | 46,89 | -5,71% | 565.106,00 |
| 07.11.2025 | 51,15 | 51,70 | 49,38 | 49,73 | -5,17% | 756.354,00 |
| 06.11.2025 | 54,66 | 55,13 | 52,01 | 52,44 | -6,36% | 569.988,00 |
| 05.11.2025 | 57,07 | 57,53 | 55,69 | 56,00 | -2,39% | 617.188,00 |
| 04.11.2025 | 58,00 | 58,09 | 56,16 | 57,37 | -2,20% | 295.528,00 |
| 03.11.2025 | 58,86 | 59,69 | 58,44 | 58,66 | -1,63% | 206.712,00 |
| 31.10.2025 | 58,52 | 59,94 | 58,21 | 59,63 | 1,46% | 230.925,00 |
| 30.10.2025 | 58,82 | 60,20 | 58,54 | 58,77 | -1,04% | 177.759,00 |
| 29.10.2025 | 59,83 | 60,47 | 58,79 | 59,39 | -1,41% | 221.403,00 |
| 28.10.2025 | 59,83 | 61,34 | 59,48 | 60,24 | 0,55% | 265.332,00 |
| 27.10.2025 | 60,41 | 60,90 | 59,50 | 59,91 | -0,15% | 272.953,00 |
| 24.10.2025 | 60,37 | 60,79 | 59,50 | 60,00 | 0,44% | 208.229,00 |
| 23.10.2025 | 60,00 | 60,32 | 58,86 | 59,74 | 0,08% | 194.558,00 |