Börse:
7,190$
-0,55%
Echtzeit-Aktienkurs Tecnoglass
Bid:
7,190$
Ask:
7,190$
Aktienkurse zur Tecnoglass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 7,16 | 7,18 | 7,01 | 7,02 | -2,36% | 9.050,00 |
| 26.01.2021 | 7,27 | 7,27 | 7,11 | 7,19 | -0,55% | 12.776,00 |
| 25.01.2021 | 7,29 | 7,40 | 7,04 | 7,23 | -0,69% | 16.825,00 |
| 22.01.2021 | 7,33 | 7,35 | 7,17 | 7,28 | -0,68% | 20.748,00 |
| 21.01.2021 | 7,40 | 7,50 | 7,26 | 7,33 | -0,41% | 14.421,00 |
| 20.01.2021 | 7,18 | 7,45 | 7,14 | 7,36 | 4,25% | 31.294,00 |
| 19.01.2021 | 6,99 | 7,12 | 6,85 | 7,06 | 1,00% | 18.120,00 |
| 15.01.2021 | 6,96 | 7,00 | 6,89 | 6,99 | 1,75% | 14.213,00 |
| 14.01.2021 | 6,90 | 6,98 | 6,84 | 6,87 | 0,44% | 7.036,00 |
| 13.01.2021 | 6,99 | 6,99 | 6,84 | 6,84 | -1,30% | 9.965,00 |
| 12.01.2021 | 6,78 | 7,02 | 6,78 | 6,93 | 2,36% | 6.247,00 |
| 11.01.2021 | 6,85 | 6,93 | 6,71 | 6,77 | -1,74% | 22.569,00 |
| 08.01.2021 | 6,98 | 7,00 | 6,86 | 6,89 | -1,15% | 4.369,00 |
| 07.01.2021 | 7,01 | 7,12 | 6,97 | 6,97 | -0,43% | 14.626,00 |
| 06.01.2021 | 6,99 | 7,11 | 6,96 | 7,00 | -0,28% | 27.142,00 |
| 05.01.2021 | 6,65 | 7,03 | 6,65 | 7,02 | 6,53% | 5.927,00 |
| 04.01.2021 | 6,93 | 6,93 | 6,50 | 6,59 | -4,63% | 42.420,00 |
| 31.12.2020 | 6,91 | 7,03 | 6,90 | 6,91 | -0,58% | 9.254,00 |
| 30.12.2020 | 7,06 | 7,13 | 6,95 | 6,95 | -0,71% | 12.575,00 |
| 29.12.2020 | 7,26 | 7,26 | 6,70 | 7,00 | -2,78% | 22.936,00 |
| 28.12.2020 | 7,11 | 7,31 | 7,10 | 7,20 | 1,41% | 15.287,00 |
| 24.12.2020 | 7,00 | 7,16 | 7,00 | 7,10 | 1,87% | 3.130,00 |
| 23.12.2020 | 7,01 | 7,05 | 6,96 | 6,97 | -0,43% | 33.187,00 |
| 22.12.2020 | 6,94 | 7,00 | 6,85 | 7,00 | 2,19% | 26.756,00 |
| 21.12.2020 | 6,90 | 7,18 | 6,75 | 6,85 | -0,29% | 45.760,00 |
| 18.12.2020 | 7,10 | 7,18 | 6,71 | 6,87 | -2,55% | 63.245,00 |
| 17.12.2020 | 7,10 | 7,19 | 6,97 | 7,05 | -0,28% | 15.052,00 |
| 16.12.2020 | 7,18 | 7,22 | 7,06 | 7,07 | -0,70% | 17.150,00 |
| 15.12.2020 | 6,83 | 7,13 | 6,62 | 7,12 | 5,95% | 26.386,00 |
| 14.12.2020 | 6,40 | 6,90 | 6,35 | 6,72 | 8,91% | 54.580,00 |
| 11.12.2020 | 6,01 | 6,19 | 5,90 | 6,17 | 3,01% | 23.299,00 |
| 10.12.2020 | 5,52 | 6,05 | 5,52 | 5,99 | 8,51% | 28.711,00 |
| 09.12.2020 | 6,15 | 6,15 | 5,48 | 5,52 | -9,51% | 76.977,00 |
| 08.12.2020 | 6,19 | 6,19 | 6,08 | 6,10 | -1,61% | 16.928,00 |
| 07.12.2020 | 6,16 | 6,20 | 6,07 | 6,20 | 0,81% | 13.671,00 |
| 04.12.2020 | 6,06 | 6,16 | 6,05 | 6,15 | 2,16% | 14.687,00 |
| 03.12.2020 | 5,97 | 6,05 | 5,91 | 6,02 | 0,00% | 12.651,00 |
| 02.12.2020 | 5,96 | 6,02 | 5,81 | 6,02 | 0,17% | 8.336,00 |
| 01.12.2020 | 5,85 | 6,04 | 5,85 | 6,01 | 2,56% | 20.475,00 |
| 30.11.2020 | 5,85 | 6,00 | 5,79 | 5,86 | 1,03% | 59.226,00 |
| 27.11.2020 | 6,15 | 6,15 | 5,78 | 5,80 | -5,69% | 77.320,00 |
| 25.11.2020 | 6,08 | 6,23 | 6,08 | 6,15 | 1,15% | 7.494,00 |
| 24.11.2020 | 6,19 | 6,19 | 6,03 | 6,08 | -1,62% | 26.352,00 |
| 23.11.2020 | 6,03 | 6,30 | 5,98 | 6,18 | 3,87% | 32.602,00 |
| 20.11.2020 | 6,14 | 6,14 | 5,95 | 5,95 | -3,25% | 35.467,00 |
| 19.11.2020 | 5,85 | 6,23 | 5,85 | 6,15 | 4,50% | 10.384,00 |
| 18.11.2020 | 6,11 | 6,38 | 5,80 | 5,89 | -7,61% | 57.854,00 |
| 17.11.2020 | 6,13 | 6,47 | 6,13 | 6,37 | 3,75% | 16.067,00 |
| 16.11.2020 | 6,09 | 6,30 | 6,03 | 6,14 | 1,49% | 42.550,00 |
| 13.11.2020 | 5,90 | 6,06 | 5,82 | 6,05 | 2,20% | 9.778,00 |
| 12.11.2020 | 5,90 | 5,94 | 5,83 | 5,92 | 0,34% | 15.533,00 |
| 11.11.2020 | 6,15 | 6,16 | 5,86 | 5,90 | -3,28% | 14.949,00 |
| 10.11.2020 | 5,76 | 6,11 | 5,70 | 6,10 | 5,35% | 31.325,00 |
| 09.11.2020 | 5,80 | 5,95 | 5,45 | 5,79 | 8,83% | 58.926,00 |
| 06.11.2020 | 5,60 | 5,63 | 5,30 | 5,32 | -1,48% | 24.640,00 |
| 05.11.2020 | 5,01 | 5,48 | 5,01 | 5,40 | 7,57% | 10.618,00 |
| 04.11.2020 | 5,21 | 5,21 | 4,99 | 5,02 | -3,09% | 19.898,00 |
| 03.11.2020 | 5,01 | 5,23 | 4,93 | 5,18 | 3,39% | 43.837,00 |
| 02.11.2020 | 4,65 | 5,04 | 4,65 | 5,01 | 11,09% | 57.888,00 |
| 30.10.2020 | 4,72 | 4,73 | 4,43 | 4,51 | -3,22% | 58.433,00 |
| 29.10.2020 | 5,13 | 5,13 | 4,21 | 4,66 | -8,63% | 454.439,00 |
| 28.10.2020 | 5,23 | 5,23 | 5,00 | 5,10 | -3,41% | 129.507,00 |
| 27.10.2020 | 5,43 | 5,43 | 5,22 | 5,28 | -3,65% | 64.032,00 |
| 26.10.2020 | 5,60 | 5,60 | 5,41 | 5,48 | 0,37% | 32.531,00 |
| 23.10.2020 | 5,65 | 5,76 | 5,28 | 5,46 | -3,87% | 88.034,00 |
| 22.10.2020 | 5,74 | 5,90 | 5,60 | 5,68 | -0,70% | 41.823,00 |
| 21.10.2020 | 5,84 | 5,97 | 5,61 | 5,72 | -1,72% | 35.920,00 |
| 20.10.2020 | 5,76 | 5,93 | 5,76 | 5,82 | 1,22% | 39.106,00 |
| 19.10.2020 | 6,04 | 6,10 | 5,71 | 5,75 | -3,20% | 74.117,00 |
| 16.10.2020 | 6,20 | 6,23 | 5,75 | 5,94 | -0,50% | 150.315,00 |
| 15.10.2020 | 5,87 | 6,35 | 5,76 | 5,97 | 0,00% | 126.810,00 |
| 14.10.2020 | 6,10 | 6,23 | 5,70 | 5,97 | -1,97% | 183.656,00 |
| 13.10.2020 | 6,20 | 6,45 | 5,90 | 6,09 | -1,77% | 1.439.215,00 |
| 12.10.2020 | 5,60 | 6,35 | 5,30 | 6,20 | 11,91% | 193.845,00 |
| 09.10.2020 | 5,53 | 5,63 | 5,46 | 5,54 | 0,36% | 55.874,00 |
| 08.10.2020 | 5,41 | 5,54 | 5,21 | 5,52 | 0,18% | 45.088,00 |
| 07.10.2020 | 5,27 | 5,53 | 5,27 | 5,51 | 5,15% | 32.640,00 |
| 06.10.2020 | 5,16 | 5,32 | 5,15 | 5,24 | 1,55% | 41.959,00 |
| 05.10.2020 | 5,30 | 5,38 | 5,15 | 5,16 | -1,71% | 10.027,00 |
| 02.10.2020 | 5,23 | 5,25 | 5,01 | 5,25 | 0,00% | 136.610,00 |
| 01.10.2020 | 5,34 | 5,34 | 5,07 | 5,25 | -0,94% | 45.023,00 |
| 30.09.2020 | 5,15 | 5,45 | 5,15 | 5,30 | 2,91% | 27.727,00 |
| 29.09.2020 | 5,17 | 5,42 | 5,09 | 5,15 | -2,28% | 41.831,00 |
| 28.09.2020 | 5,01 | 5,27 | 5,01 | 5,27 | 0,57% | 16.109,00 |
| 25.09.2020 | 5,15 | 5,27 | 5,05 | 5,24 | -0,76% | 9.828,00 |
| 24.09.2020 | 5,17 | 5,28 | 5,01 | 5,28 | 1,93% | 48.617,00 |
| 23.09.2020 | 5,10 | 5,18 | 5,00 | 5,18 | 0,19% | 19.468,00 |
| 22.09.2020 | 5,13 | 5,17 | 5,07 | 5,17 | -0,77% | 2.170,00 |
| 21.09.2020 | 5,30 | 5,30 | 4,98 | 5,21 | -1,33% | 12.815,00 |
| 18.09.2020 | 5,30 | 5,30 | 5,10 | 5,28 | -0,56% | 28.554,00 |
| 17.09.2020 | 5,15 | 5,32 | 5,15 | 5,31 | 2,51% | 29.775,00 |
| 16.09.2020 | 5,18 | 5,20 | 5,06 | 5,18 | 1,17% | 33.524,00 |
| 15.09.2020 | 5,12 | 5,16 | 5,01 | 5,12 | 0,79% | 10.222,00 |
| 14.09.2020 | 5,19 | 5,31 | 5,02 | 5,08 | -1,36% | 88.550,00 |
| 11.09.2020 | 5,22 | 5,26 | 5,11 | 5,15 | -1,72% | 11.640,00 |
| 10.09.2020 | 5,16 | 5,28 | 5,08 | 5,24 | 1,35% | 16.359,00 |
| 09.09.2020 | 5,32 | 5,36 | 5,15 | 5,17 | -4,08% | 19.995,00 |
| 08.09.2020 | 5,48 | 5,48 | 5,30 | 5,39 | 1,32% | 11.193,00 |
| 04.09.2020 | 5,39 | 5,40 | 5,31 | 5,32 | -1,12% | 11.228,00 |
| 03.09.2020 | 5,50 | 5,58 | 5,33 | 5,38 | -2,18% | 14.404,00 |