18,950$
6,76%
Echtzeit-Aktienkurs Tecnoglass Inc
Bid:
Ask:
Aktienkurse zur Tecnoglass Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 44,37 | 45,12 | 44,01 | 45,10 | 2,24% | 274.442,00 |
| 23.04.2026 | 44,66 | 44,75 | 43,59 | 44,11 | -0,76% | 266.977,00 |
| 22.04.2026 | 45,58 | 45,58 | 44,19 | 44,45 | -1,29% | 220.182,00 |
| 21.04.2026 | 45,00 | 46,27 | 44,67 | 45,03 | -1,70% | 319.017,00 |
| 20.04.2026 | 43,88 | 45,99 | 43,88 | 45,81 | 3,83% | 283.606,00 |
| 17.04.2026 | 45,20 | 45,51 | 43,97 | 44,12 | 0,05% | 305.716,00 |
| 16.04.2026 | 44,29 | 44,69 | 43,15 | 44,10 | 0,30% | 413.661,00 |
| 15.04.2026 | 45,61 | 45,61 | 43,64 | 43,97 | -3,81% | 202.000,00 |
| 14.04.2026 | 45,74 | 46,19 | 45,29 | 45,71 | -0,07% | 175.409,00 |
| 13.04.2026 | 43,16 | 45,82 | 42,40 | 45,74 | 4,93% | 327.434,00 |
| 10.04.2026 | 41,70 | 44,72 | 40,81 | 43,59 | -4,43% | 531.204,00 |
| 09.04.2026 | 43,06 | 46,08 | 43,06 | 45,61 | 3,90% | 410.891,00 |
| 08.04.2026 | 43,97 | 44,79 | 43,39 | 43,90 | 3,29% | 384.658,00 |
| 07.04.2026 | 43,39 | 43,39 | 42,22 | 42,50 | -2,75% | 248.339,00 |
| 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% | 308.064,00 |
| 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% | 628.232,00 |
| 27.03.2026 | 41,86 | 43,46 | 41,53 | 42,48 | 0,59% | 468.781,00 |
| 26.03.2026 | 41,24 | 43,47 | 40,98 | 42,23 | 0,86% | 648.778,00 |
| 25.03.2026 | 41,50 | 41,92 | 40,35 | 41,87 | 2,42% | 300.777,00 |
| 24.03.2026 | 39,53 | 41,51 | 39,53 | 40,88 | 1,14% | 461.502,00 |
| 23.03.2026 | 42,01 | 42,03 | 40,20 | 40,42 | -0,25% | 716.474,00 |
| 20.03.2026 | 42,64 | 42,64 | 40,47 | 40,52 | -5,19% | 2.373.243,00 |
| 19.03.2026 | 43,22 | 43,49 | 41,83 | 42,74 | -1,86% | 485.207,00 |
| 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 |