Tecnoglass Holdings Inc. TGLS
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$35,38-0,15 (-0,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,03 | -1,39 % | $35,50 | $35,74 | $34,25 | 112,03K |
| 2026-09-30 | $35,52 | +2,22 % | $34,92 | $35,91 | $34,58 | 331,00K |
| 2026-09-29 | $34,75 | +0,35 % | $34,78 | $34,88 | $34,10 | 316,80K |
| 2026-09-28 | $34,63 | -2,29 % | $35,05 | $35,19 | $34,05 | 446,90K |
| 2026-09-25 | $35,44 | +1,87 % | $34,82 | $35,73 | $34,31 | 256,70K |
| 2026-09-24 | $34,79 | -1,28 % | $35,29 | $35,29 | $34,19 | 321,40K |
| 2026-09-23 | $35,24 | -4,71 % | $36,47 | $36,53 | $35,17 | 209,90K |
| 2026-09-22 | $36,98 | +1,43 % | $37,18 | $37,83 | $36,84 | 222,90K |
| 2026-09-21 | $36,46 | +1,93 % | $36,02 | $36,70 | $35,31 | 259,40K |
| 2026-09-18 | $35,77 | -1,35 % | $36,12 | $36,59 | $35,58 | 424,60K |
| 2026-09-17 | $36,26 | -1,71 % | $37,90 | $37,90 | $36,25 | 246,50K |
| 2026-09-16 | $36,89 | +2,02 % | $36,22 | $37,74 | $36,00 | 344,20K |
| 2026-09-15 | $36,16 | -1,61 % | $36,78 | $36,81 | $35,95 | 282,60K |
| 2026-09-14 | $36,75 | -4,10 % | $38,06 | $38,69 | $36,71 | 248,30K |
| 2026-09-11 | $38,32 | +0,03 % | $39,03 | $39,12 | $37,54 | 430,70K |
| 2026-09-10 | $38,31 | -3,48 % | $39,17 | $39,59 | $37,89 | 455,90K |
| 2026-09-09 | $39,69 | -1,81 % | $40,21 | $40,42 | $39,16 | 338,40K |
| 2026-09-08 | $40,42 | -1,03 % | $41,02 | $41,02 | $39,58 | 343,80K |
| 2026-09-04 | $40,84 | +4,02 % | $39,14 | $41,22 | $38,86 | 239,50K |
| 2026-09-03 | $39,26 | +1,92 % | $39,00 | $39,79 | $38,50 | 256,30K |
| 2026-09-02 | $38,52 | +2,12 % | $37,78 | $38,87 | $37,35 | 293,10K |
| 2026-09-01 | $37,72 | -4,99 % | $39,22 | $39,33 | $37,61 | 364,50K |
| 2026-08-31 | $39,70 | -0,77 % | $39,72 | $40,71 | $39,37 | 270,50K |
| 2026-08-28 | $40,01 | -0,72 % | $40,65 | $40,91 | $39,74 | 228,80K |
| 2026-08-27 | $40,30 | -1,27 % | $40,56 | $40,98 | $39,90 | 213,70K |
| 2026-08-26 | $40,82 | +1,01 % | $40,51 | $41,00 | $40,20 | 156,10K |
| 2026-08-25 | $40,41 | -0,52 % | $41,23 | $41,23 | $40,22 | 196,00K |
| 2026-08-24 | $40,62 | -1,00 % | $41,38 | $41,61 | $40,62 | 163,60K |
| 2026-08-21 | $41,03 | +1,11 % | $40,83 | $41,35 | $40,49 | 174,00K |
| 2026-08-20 | $40,58 | -0,73 % | $40,22 | $40,78 | $39,90 | 268,80K |
| 2026-08-19 | $40,88 | +2,92 % | $40,09 | $41,21 | $40,05 | 205,50K |
| 2026-08-18 | $39,72 | -2,46 % | $40,77 | $41,02 | $39,57 | 221,10K |
| 2026-08-17 | $40,72 | -2,68 % | $41,64 | $42,17 | $40,26 | 190,80K |
| 2026-08-14 | $41,84 | -0,66 % | $41,91 | $42,20 | $41,41 | 145,80K |
| 2026-08-13 | $42,12 | +0,21 % | $42,51 | $42,51 | $41,51 | 228,20K |
| 2026-08-12 | $42,03 | -1,73 % | $42,89 | $42,89 | $41,96 | 202,40K |
| 2026-08-11 | $42,77 | +3,23 % | $41,75 | $43,01 | $41,53 | 208,20K |
| 2026-08-10 | $41,43 | -6,14 % | $43,67 | $44,72 | $41,43 | 327,20K |
| 2026-08-07 | $44,14 | -0,74 % | $44,77 | $45,20 | $43,53 | 387,80K |
| 2026-08-06 | $44,47 | -6,87 % | $46,69 | $47,88 | $44,10 | 487,90K |
| 2026-08-05 | $47,75 | +3,22 % | $46,40 | $48,59 | $46,31 | 333,60K |
| 2026-08-04 | $46,26 | -1,07 % | $46,82 | $47,61 | $45,88 | 458,90K |
| 2026-08-03 | $46,76 | +7,64 % | $44,24 | $46,86 | $43,88 | 197,70K |
| 2026-07-31 | $43,44 | -0,34 % | $43,73 | $44,01 | $43,20 | 156,00K |
| 2026-07-30 | $43,59 | -2,87 % | $45,30 | $45,44 | $42,84 | 209,90K |
| 2026-07-29 | $44,88 | -4,96 % | $46,58 | $47,28 | $44,40 | 240,90K |
| 2026-07-28 | $47,22 | +4,05 % | $45,91 | $48,08 | $45,71 | 416,80K |
| 2026-07-27 | $45,38 | +0,18 % | $46,08 | $46,08 | $44,49 | 278,90K |
| 2026-07-24 | $45,30 | +3,57 % | $43,87 | $45,67 | $43,81 | 291,30K |
| 2026-07-23 | $43,74 | -3,27 % | $44,56 | $45,17 | $43,22 | 364,90K |
| 2026-07-22 | $45,22 | +0,16 % | $45,40 | $46,06 | $44,87 | 167,60K |
| 2026-07-21 | $45,15 | -2,08 % | $46,02 | $46,72 | $45,08 | 139,70K |
| 2026-07-20 | $46,11 | -0,80 % | $46,41 | $46,56 | $45,64 | 132,30K |
| 2026-07-17 | $46,48 | -0,75 % | $46,20 | $47,19 | $45,35 | 224,00K |
| 2026-07-16 | $46,83 | +2,54 % | $45,05 | $47,60 | $45,05 | 244,20K |
| 2026-07-15 | $45,67 | +3,26 % | $44,50 | $46,04 | $44,49 | 216,30K |
| 2026-07-14 | $44,23 | +3,24 % | $43,29 | $44,37 | $43,01 | 146,10K |
| 2026-07-13 | $42,84 | -2,41 % | $43,89 | $44,08 | $42,22 | 146,00K |
| 2026-07-10 | $43,90 | +1,76 % | $43,62 | $44,38 | $43,47 | 165,50K |
| 2026-07-09 | $43,14 | -1,82 % | $44,29 | $44,57 | $43,01 | 413,80K |
| 2026-07-08 | $43,94 | +1,60 % | $42,71 | $44,05 | $42,13 | 197,90K |
| 2026-07-07 | $43,25 | -2,92 % | $44,60 | $44,89 | $42,84 | 206,70K |
| 2026-07-06 | $44,55 | -2,35 % | $45,40 | $46,08 | $44,50 | 196,60K |
| 2026-07-02 | $45,62 | -2,87 % | $46,74 | $47,59 | $45,30 | 215,50K |
| 2026-07-01 | $46,97 | +0,34 % | $46,73 | $48,78 | $46,73 | 242,90K |
| 2026-06-30 | $46,81 | +1,30 % | $46,35 | $47,11 | $45,15 | 338,00K |
| 2026-06-29 | $46,21 | +3,26 % | $44,35 | $46,76 | $43,63 | 397,20K |
| 2026-06-26 | $44,75 | +1,54 % | $45,26 | $45,84 | $44,49 | 822,70K |
| 2026-06-25 | $44,07 | -2,74 % | $45,58 | $46,49 | $43,78 | 303,00K |
| 2026-06-24 | $45,31 | -0,15 % | $46,05 | $47,12 | $45,14 | 316,20K |
| 2026-06-23 | $45,38 | -1,71 % | $46,13 | $46,56 | $45,33 | 282,20K |
| 2026-06-22 | $46,17 | +0,44 % | $45,89 | $46,96 | $45,45 | 265,70K |
| 2026-06-18 | $45,97 | +1,86 % | $45,56 | $47,64 | $45,56 | 413,20K |
| 2026-06-17 | $45,13 | +0,62 % | $44,77 | $46,08 | $44,32 | 449,20K |
| 2026-06-16 | $44,85 | +2,21 % | $44,26 | $45,25 | $44,26 | 153,10K |
| 2026-06-15 | $43,88 | +0,21 % | $44,69 | $45,68 | $43,67 | 209,70K |
| 2026-06-12 | $43,79 | +0,11 % | $43,74 | $44,77 | $43,63 | 193,60K |
| 2026-06-11 | $43,74 | +3,82 % | $42,38 | $43,80 | $41,20 | 170,70K |
| 2026-06-10 | $42,13 | -3,35 % | $43,22 | $43,91 | $41,86 | 238,10K |
| 2026-06-09 | $43,59 | +2,95 % | $42,89 | $44,39 | $42,72 | 187,60K |
| 2026-06-08 | $42,34 | -0,02 % | $42,37 | $42,89 | $42,16 | 154,10K |
| 2026-06-05 | $42,35 | -0,91 % | $42,53 | $43,01 | $41,80 | 192,50K |
| 2026-06-04 | $42,74 | +0,92 % | $43,13 | $43,28 | $41,96 | 264,40K |
| 2026-06-03 | $42,35 | -3,20 % | $43,70 | $43,89 | $41,90 | 306,50K |
| 2026-06-02 | $43,75 | +0,41 % | $43,63 | $44,19 | $43,10 | 245,80K |
| 2026-06-01 | $43,57 | +1,11 % | $42,87 | $44,40 | $42,36 | 310,50K |
| 2026-05-29 | $43,09 | -2,53 % | $44,30 | $44,95 | $43,07 | 300,30K |
| 2026-05-28 | $44,21 | +2,60 % | $42,81 | $44,25 | $42,18 | 225,80K |
| 2026-05-27 | $43,09 | +2,52 % | $42,55 | $43,65 | $42,36 | 180,20K |
| 2026-05-26 | $42,03 | +2,11 % | $41,40 | $42,07 | $40,54 | 394,30K |