18,950$
6,76%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2025 | 60,59 | 61,35 | 59,66 | 59,69 | -1,76% | 535.037,00 |
| 21.10.2025 | 59,27 | 61,59 | 58,60 | 60,76 | 2,57% | 701.743,00 |
| 20.10.2025 | 63,00 | 63,46 | 57,93 | 59,24 | -5,37% | 774.236,00 |
| 17.10.2025 | 61,72 | 63,13 | 61,72 | 62,60 | 0,76% | 230.877,00 |
| 16.10.2025 | 63,20 | 63,20 | 61,72 | 62,13 | -1,72% | 210.550,00 |
| 15.10.2025 | 64,92 | 65,33 | 63,21 | 63,22 | -2,18% | 259.298,00 |
| 14.10.2025 | 62,39 | 64,86 | 62,39 | 64,63 | 2,28% | 230.895,00 |
| 13.10.2025 | 62,95 | 63,25 | 62,38 | 63,19 | 1,80% | 245.323,00 |
| 10.10.2025 | 64,45 | 65,14 | 61,91 | 62,07 | -3,06% | 361.237,00 |
| 09.10.2025 | 64,37 | 64,64 | 63,60 | 64,03 | -0,51% | 177.749,00 |
| 08.10.2025 | 63,96 | 64,89 | 63,50 | 64,36 | 0,94% | 209.306,00 |
| 07.10.2025 | 66,19 | 66,48 | 63,65 | 63,76 | -3,48% | 218.493,00 |
| 06.10.2025 | 66,60 | 67,48 | 66,06 | 66,06 | -0,53% | 325.299,00 |
| 02.10.2025 | 66,11 | 66,68 | 65,35 | 66,41 | 0,47% | 207.038,00 |
| 01.10.2025 | 66,76 | 67,57 | 65,51 | 66,10 | -1,21% | 331.185,00 |
| 30.09.2025 | 68,04 | 68,35 | 66,49 | 66,91 | -1,68% | 536.732,00 |
| 29.09.2025 | 68,31 | 68,36 | 67,53 | 68,05 | 0,31% | 360.098,00 |
| 26.09.2025 | 65,80 | 68,00 | 65,80 | 67,84 | 3,26% | 319.048,00 |
| 25.09.2025 | 65,85 | 66,68 | 65,11 | 65,70 | -2,13% | 305.175,00 |
| 24.09.2025 | 68,57 | 69,45 | 66,93 | 67,13 | -2,67% | 265.372,00 |
| 23.09.2025 | 69,65 | 70,48 | 68,88 | 68,97 | -0,86% | 224.310,00 |
| 22.09.2025 | 69,54 | 70,41 | 68,98 | 69,57 | -0,74% | 345.833,00 |
| 19.09.2025 | 70,68 | 70,87 | 69,79 | 70,09 | -0,53% | 725.035,00 |
| 18.09.2025 | 69,75 | 71,06 | 69,55 | 70,46 | 1,32% | 282.597,00 |
| 17.09.2025 | 70,64 | 71,31 | 68,49 | 69,54 | -0,71% | 551.510,00 |
| 16.09.2025 | 71,84 | 71,84 | 69,25 | 70,04 | -2,03% | 573.585,00 |
| 15.09.2025 | 71,00 | 71,88 | 70,49 | 71,49 | 1,29% | 329.903,00 |
| 12.09.2025 | 73,09 | 73,39 | 70,51 | 70,58 | -4,08% | 219.114,00 |
| 11.09.2025 | 71,32 | 73,95 | 71,32 | 73,58 | 2,95% | 270.285,00 |
| 10.09.2025 | 70,23 | 71,85 | 70,23 | 71,47 | 1,38% | 289.487,00 |
| 09.09.2025 | 71,20 | 72,23 | 70,31 | 70,50 | -1,93% | 308.379,00 |
| 08.09.2025 | 72,95 | 73,15 | 71,38 | 71,89 | -1,17% | 198.340,00 |
| 05.09.2025 | 73,00 | 73,29 | 71,55 | 72,74 | 1,08% | 175.701,00 |
| 04.09.2025 | 70,98 | 71,96 | 70,52 | 71,96 | 2,14% | 188.987,00 |
| 03.09.2025 | 70,61 | 71,41 | 69,99 | 70,45 | -0,47% | 321.247,00 |
| 02.09.2025 | 71,45 | 71,59 | 70,43 | 70,78 | -2,48% | 174.623,00 |
| 29.08.2025 | 72,58 | 73,19 | 71,77 | 72,58 | 0,01% | 303.313,00 |
| 28.08.2025 | 72,80 | 73,36 | 72,25 | 72,57 | -0,62% | 197.170,00 |
| 27.08.2025 | 73,74 | 74,02 | 72,52 | 73,02 | -0,34% | 294.504,00 |
| 26.08.2025 | 72,84 | 73,51 | 71,86 | 73,27 | 1,17% | 875.485,00 |
| 25.08.2025 | 72,66 | 73,07 | 72,14 | 72,42 | -0,55% | 494.058,00 |
| 22.08.2025 | 70,54 | 74,57 | 70,02 | 72,82 | 4,03% | 536.498,00 |
| 21.08.2025 | 68,79 | 71,30 | 67,68 | 70,00 | 0,00% | 1.005.421,00 |
| 20.08.2025 | 72,53 | 73,04 | 69,88 | 70,00 | -4,07% | 735.997,00 |
| 19.08.2025 | 73,02 | 74,14 | 72,25 | 72,97 | -0,11% | 352.734,00 |
| 18.08.2025 | 73,00 | 73,31 | 71,75 | 73,05 | -0,10% | 361.306,00 |
| 15.08.2025 | 78,78 | 79,01 | 73,11 | 73,12 | -7,52% | 633.998,00 |
| 14.08.2025 | 81,52 | 83,29 | 78,72 | 79,07 | -4,80% | 785.955,00 |
| 13.08.2025 | 81,01 | 83,32 | 80,79 | 83,06 | 1,90% | 249.279,00 |
| 12.08.2025 | 77,61 | 81,73 | 77,44 | 81,51 | 5,35% | 345.023,00 |
| 11.08.2025 | 74,67 | 77,72 | 74,37 | 77,37 | 4,06% | 527.217,00 |
| 08.08.2025 | 75,15 | 75,95 | 72,82 | 74,35 | -1,06% | 519.405,00 |
| 07.08.2025 | 77,48 | 81,09 | 73,82 | 75,15 | -4,06% | 626.894,00 |
| 06.08.2025 | 77,67 | 78,85 | 77,41 | 78,33 | 0,15% | 402.478,00 |
| 05.08.2025 | 77,00 | 78,38 | 76,37 | 78,21 | 2,24% | 183.425,00 |
| 04.08.2025 | 76,06 | 76,67 | 75,48 | 76,50 | 1,32% | 270.773,00 |
| 01.08.2025 | 76,76 | 77,04 | 74,98 | 75,50 | -3,24% | 432.420,00 |
| 31.07.2025 | 76,72 | 78,28 | 76,01 | 78,03 | 1,48% | 375.466,00 |
| 30.07.2025 | 77,42 | 77,90 | 75,97 | 76,89 | -0,26% | 191.814,00 |
| 29.07.2025 | 77,50 | 78,24 | 76,74 | 77,09 | 0,27% | 313.905,00 |
| 28.07.2025 | 77,79 | 77,79 | 75,78 | 76,88 | -0,45% | 290.892,00 |
| 25.07.2025 | 77,21 | 77,97 | 76,72 | 77,23 | 0,38% | 189.529,00 |
| 24.07.2025 | 78,58 | 79,11 | 76,31 | 76,94 | -2,88% | 248.958,00 |
| 23.07.2025 | 77,19 | 79,90 | 77,19 | 79,22 | 3,39% | 389.281,00 |
| 22.07.2025 | 75,42 | 77,50 | 74,99 | 76,62 | 2,71% | 238.764,00 |
| 21.07.2025 | 74,86 | 75,14 | 74,19 | 74,60 | -0,41% | 189.887,00 |
| 18.07.2025 | 75,71 | 75,71 | 74,74 | 74,91 | -0,53% | 167.279,00 |
| 17.07.2025 | 75,18 | 75,96 | 74,61 | 75,31 | 1,26% | 152.779,00 |
| 16.07.2025 | 73,98 | 74,55 | 73,10 | 74,37 | 0,73% | 185.929,00 |
| 15.07.2025 | 75,27 | 75,46 | 72,75 | 73,83 | -2,00% | 389.647,00 |
| 14.07.2025 | 74,35 | 75,34 | 74,00 | 75,34 | 1,20% | 219.457,00 |
| 11.07.2025 | 76,13 | 76,55 | 74,11 | 74,45 | -3,09% | 211.419,00 |
| 10.07.2025 | 76,87 | 77,98 | 76,65 | 76,82 | -0,07% | 207.745,00 |
| 09.07.2025 | 75,59 | 76,91 | 74,53 | 76,87 | 2,17% | 201.874,00 |
| 08.07.2025 | 76,50 | 77,13 | 75,15 | 75,24 | -1,72% | 335.095,00 |
| 07.07.2025 | 78,04 | 78,20 | 75,57 | 76,56 | -1,90% | 593.774,00 |
| 03.07.2025 | 77,21 | 78,48 | 77,07 | 78,04 | 2,00% | 108.640,00 |
| 02.07.2025 | 75,92 | 76,94 | 75,83 | 76,51 | 0,71% | 288.492,00 |