18,950$
6,76%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,00 | 90,34 | 87,59 | 88,42 | 0,63% | 331.800,00 |
| 05.06.2025 | 86,00 | 88,14 | 85,12 | 87,87 | 2,92% | 453.479,00 |
| 04.06.2025 | 85,56 | 86,43 | 84,72 | 85,38 | -0,21% | 197.377,00 |
| 03.06.2025 | 85,34 | 86,14 | 84,59 | 85,56 | 0,96% | 280.846,00 |
| 02.06.2025 | 85,93 | 85,93 | 83,06 | 84,75 | -1,03% | 290.338,00 |
| 30.05.2025 | 85,57 | 86,10 | 84,72 | 85,63 | -0,44% | 238.851,00 |
| 29.05.2025 | 87,29 | 87,29 | 84,94 | 86,01 | -0,50% | 259.167,00 |
| 28.05.2025 | 87,16 | 88,14 | 86,28 | 86,44 | -1,50% | 274.078,00 |
| 27.05.2025 | 85,50 | 88,05 | 85,22 | 87,76 | 4,31% | 416.446,00 |
| 23.05.2025 | 83,00 | 85,50 | 82,66 | 84,13 | -0,68% | 314.346,00 |
| 22.05.2025 | 84,91 | 85,19 | 83,74 | 84,71 | -0,22% | 377.540,00 |
| 21.05.2025 | 85,28 | 85,94 | 84,28 | 84,90 | -1,05% | 386.206,00 |
| 20.05.2025 | 86,37 | 86,68 | 85,65 | 85,80 | -0,97% | 273.568,00 |
| 19.05.2025 | 85,70 | 86,99 | 84,54 | 86,64 | 0,52% | 309.959,00 |
| 16.05.2025 | 84,78 | 86,68 | 84,62 | 86,19 | 2,12% | 408.052,00 |
| 15.05.2025 | 83,83 | 85,00 | 83,18 | 84,40 | 0,01% | 477.486,00 |
| 14.05.2025 | 83,55 | 85,00 | 80,29 | 84,39 | -3,55% | 946.187,00 |
| 13.05.2025 | 87,23 | 89,36 | 86,76 | 87,50 | 0,85% | 617.702,00 |
| 12.05.2025 | 85,91 | 87,85 | 84,48 | 86,76 | 5,13% | 1.035.172,00 |
| 09.05.2025 | 81,61 | 82,99 | 81,31 | 82,53 | 0,65% | 513.305,00 |
| 08.05.2025 | 75,72 | 82,14 | 72,16 | 82,00 | 15,79% | 937.856,00 |
| 07.05.2025 | 72,04 | 72,09 | 70,66 | 70,82 | -0,88% | 475.622,00 |
| 06.05.2025 | 72,59 | 73,37 | 71,33 | 71,45 | -3,77% | 227.668,00 |
| 05.05.2025 | 73,76 | 74,64 | 73,12 | 74,25 | -0,19% | 232.868,00 |
| 02.05.2025 | 72,59 | 75,60 | 72,59 | 74,39 | 3,62% | 254.308,00 |
| 01.05.2025 | 71,89 | 72,92 | 71,20 | 71,79 | 0,73% | 201.992,00 |
| 30.04.2025 | 70,09 | 71,45 | 68,79 | 71,27 | 0,38% | 270.740,00 |
| 29.04.2025 | 71,43 | 72,05 | 70,77 | 71,00 | -1,11% | 202.047,00 |
| 28.04.2025 | 71,89 | 73,01 | 71,06 | 71,80 | -0,72% | 221.560,00 |
| 25.04.2025 | 71,97 | 72,35 | 71,09 | 72,32 | 0,31% | 190.848,00 |
| 24.04.2025 | 70,50 | 72,67 | 70,19 | 72,10 | 1,98% | 239.406,00 |
| 23.04.2025 | 70,96 | 73,11 | 70,49 | 70,70 | 3,21% | 389.004,00 |
| 22.04.2025 | 67,39 | 69,12 | 67,31 | 68,50 | 3,27% | 203.130,00 |
| 21.04.2025 | 67,03 | 67,16 | 66,26 | 66,33 | -2,28% | 206.534,00 |
| 17.04.2025 | 67,66 | 68,81 | 67,52 | 67,88 | 0,10% | 258.178,00 |
| 16.04.2025 | 68,33 | 68,65 | 66,49 | 67,81 | -1,04% | 233.079,00 |
| 15.04.2025 | 71,06 | 71,88 | 66,79 | 68,52 | -4,50% | 390.092,00 |
| 14.04.2025 | 72,77 | 73,44 | 71,52 | 71,75 | 0,62% | 304.367,00 |
| 11.04.2025 | 68,18 | 71,34 | 67,64 | 71,31 | 3,33% | 329.389,00 |
| 10.04.2025 | 67,52 | 70,40 | 66,37 | 69,01 | -0,79% | 599.358,00 |
| 09.04.2025 | 62,28 | 70,97 | 62,04 | 69,56 | 10,94% | 587.730,00 |
| 08.04.2025 | 66,58 | 67,16 | 62,18 | 62,70 | -2,85% | 426.743,00 |
| 07.04.2025 | 60,99 | 67,75 | 60,25 | 64,54 | -0,34% | 443.549,00 |
| 04.04.2025 | 65,52 | 66,04 | 63,14 | 64,76 | -5,84% | 556.232,00 |
| 03.04.2025 | 71,29 | 71,29 | 67,23 | 68,78 | -7,67% | 365.744,00 |
| 02.04.2025 | 70,80 | 74,68 | 70,36 | 74,49 | 3,56% | 227.869,00 |
| 01.04.2025 | 71,46 | 71,95 | 70,28 | 71,93 | 0,53% | 207.941,00 |
| 31.03.2025 | 69,50 | 71,84 | 68,76 | 71,55 | 1,20% | 452.657,00 |
| 28.03.2025 | 71,24 | 71,36 | 69,91 | 70,70 | -1,72% | 247.046,00 |
| 27.03.2025 | 72,97 | 72,97 | 71,05 | 71,94 | -1,07% | 155.457,00 |
| 26.03.2025 | 74,22 | 74,58 | 72,45 | 72,72 | -1,65% | 159.026,00 |
| 25.03.2025 | 74,23 | 75,00 | 73,69 | 73,94 | -0,42% | 254.882,00 |
| 24.03.2025 | 72,66 | 74,26 | 72,01 | 74,25 | 3,48% | 239.753,00 |
| 21.03.2025 | 71,83 | 72,21 | 70,70 | 71,75 | -1,39% | 2.563.641,00 |
| 20.03.2025 | 71,54 | 73,65 | 71,54 | 72,76 | 0,79% | 516.800,00 |
| 19.03.2025 | 70,14 | 73,02 | 70,14 | 72,19 | 3,34% | 409.030,00 |
| 18.03.2025 | 69,80 | 71,02 | 69,02 | 69,86 | -0,88% | 336.349,00 |
| 17.03.2025 | 69,63 | 72,43 | 68,90 | 70,48 | 3,30% | 581.366,00 |
| 14.03.2025 | 67,75 | 68,47 | 67,45 | 68,23 | 2,74% | 362.334,00 |
| 13.03.2025 | 67,64 | 68,44 | 65,82 | 66,41 | -2,19% | 475.051,00 |
| 12.03.2025 | 66,11 | 67,94 | 64,80 | 67,90 | 4,93% | 357.317,00 |
| 11.03.2025 | 65,13 | 65,62 | 63,72 | 64,71 | -0,28% | 431.733,00 |
| 10.03.2025 | 64,51 | 66,07 | 63,87 | 64,89 | -1,59% | 518.781,00 |
| 07.03.2025 | 66,37 | 67,08 | 63,80 | 65,94 | -0,77% | 602.984,00 |
| 06.03.2025 | 67,70 | 67,71 | 65,73 | 66,45 | -3,49% | 538.087,00 |
| 05.03.2025 | 69,76 | 70,80 | 68,75 | 68,85 | -0,46% | 316.399,00 |
| 04.03.2025 | 69,56 | 70,00 | 68,52 | 69,17 | -2,99% | 645.882,00 |
| 03.03.2025 | 73,56 | 74,82 | 70,74 | 71,30 | -3,20% | 357.950,00 |
| 28.02.2025 | 75,66 | 75,66 | 72,62 | 73,66 | -3,45% | 390.098,00 |
| 27.02.2025 | 72,91 | 78,40 | 72,91 | 76,29 | 9,02% | 632.837,00 |
| 26.02.2025 | 70,19 | 72,81 | 69,10 | 69,98 | 1,82% | 508.625,00 |
| 25.02.2025 | 68,66 | 69,37 | 67,41 | 68,73 | 0,04% | 362.991,00 |
| 24.02.2025 | 69,02 | 69,78 | 66,41 | 68,70 | -0,78% | 515.400,00 |
| 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 |