Tecnoglass Inc (TGLS)

TGLS
🏛️ Vereinigte Staaten →
67.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 69.09 69.34 69.09 69.34 2.7K
09:31 69.13 69.13 69.13 69.13 0.2K
09:32 69.30 69.30 69.30 69.30 0.3K
09:36 69.45 69.45 69.45 69.45 0.4K
09:39 69.37 69.37 69.37 69.36 0.5K
09:41 69.01 69.01 69.01 69.01 0.1K
09:43 68.92 68.92 68.85 68.85 1.3K
09:44 68.84 68.84 68.84 68.84 0.9K
09:51 68.98 68.98 68.98 68.98 0.5K
09:56 69.08 69.08 68.78 68.78 0.4K
09:57 69.02 69.02 69.02 69.02 0.5K
10:05 69.05 69.05 69.05 69.05 0.2K
10:06 68.91 68.91 68.91 68.91 0.3K
10:09 69.10 69.10 69.06 69.06 0.6K
10:10 68.96 68.96 68.96 68.96 0.2K
10:11 69.11 69.11 69.11 69.11 0.9K
10:13 69.00 69.00 69.00 69.00 0.9K
10:16 69.01 69.01 69.01 69.01 0.2K
10:17 69.02 69.02 69.02 69.02 0.2K
10:20 68.85 69.03 68.85 69.03 0.8K
10:23 69.00 69.00 69.00 69.00 0.1K
10:24 69.09 69.09 69.09 69.09 0.2K
10:25 69.05 69.05 69.05 69.05 0.2K
10:28 68.96 69.05 68.96 69.05 0.6K
10:31 68.99 68.99 68.99 68.99 0.2K
10:34 68.85 68.85 68.85 68.85 0.2K
10:36 68.86 68.86 68.86 68.86 0.3K
10:44 68.87 69.00 68.87 69.00 0.2K
10:46 68.90 68.90 68.80 68.80 2.6K
10:48 68.77 68.77 68.77 68.77 0.4K
10:49 68.77 68.77 68.77 68.77 1.9K
10:59 68.49 68.49 68.49 68.49 2.1K
11:03 68.38 68.38 68.31 68.38 1.2K
11:05 68.27 68.27 68.27 68.27 1.9K
11:11 68.13 68.14 68.13 68.14 1.5K
11:12 68.15 68.15 68.05 68.13 3.3K
11:16 68.09 68.09 68.09 68.09 0.6K
11:17 68.09 68.15 68.05 68.05 2.4K
11:18 68.03 68.03 68.03 68.03 1.0K
11:21 68.09 68.09 68.09 68.08 0.7K
11:24 68.10 68.20 68.10 68.20 0.7K
11:25 68.14 68.14 68.10 68.12 1.6K
11:29 68.10 68.10 68.10 68.10 0.3K
11:32 68.03 68.03 67.89 67.89 7.8K
11:33 67.89 67.89 67.89 67.89 0.9K
11:34 68.05 68.05 68.05 68.05 1.8K
11:35 68.12 68.12 68.10 68.10 0.4K
11:36 68.16 68.16 68.16 68.16 0.2K
11:37 68.23 68.23 68.23 68.23 2.0K
11:38 68.22 68.22 68.16 68.16 0.7K
11:41 68.19 68.19 68.13 68.19 0.8K
11:42 68.19 68.19 68.19 68.19 0.2K
11:46 68.06 68.06 68.06 68.06 1.7K
11:48 67.86 67.86 67.86 67.86 0.4K
11:50 67.83 67.83 67.83 67.83 0.5K
11:57 67.78 67.89 67.78 67.89 0.3K
11:58 67.85 67.85 67.85 67.85 1.1K
11:59 67.85 67.86 67.85 67.86 1.4K
12:01 67.90 67.90 67.90 67.90 0.2K
12:02 67.83 67.83 67.83 67.83 0.5K
12:03 67.85 67.85 67.85 67.85 0.1K
12:04 67.87 67.87 67.87 67.87 0.4K
12:05 67.87 67.94 67.87 67.93 1.2K
12:06 67.94 67.94 67.94 67.94 1.6K
12:09 67.93 67.93 67.93 67.93 0.5K
12:11 67.90 67.90 67.90 67.90 2.3K
12:16 67.80 67.80 67.80 67.80 0.7K
12:18 67.86 67.86 67.86 67.86 0.7K
12:22 67.87 67.87 67.87 67.86 0.1K
12:23 67.87 67.87 67.87 67.86 0.5K
12:25 67.81 67.81 67.81 67.81 0.5K
12:26 67.81 67.81 67.81 67.81 0.8K
12:28 67.79 67.85 67.79 67.85 1.1K
12:29 67.79 67.79 67.74 67.74 1.2K
12:30 67.70 67.77 67.70 67.77 2.1K
12:33 67.75 67.75 67.71 67.71 0.9K
12:36 67.73 67.73 67.58 67.66 7.3K
12:38 67.72 67.72 67.72 67.72 0.3K
12:40 67.82 67.82 67.81 67.81 0.5K
12:42 67.82 67.82 67.82 67.82 0.7K
12:43 67.82 67.85 67.82 67.85 1.0K
12:44 67.85 67.88 67.85 67.88 0.4K
12:45 67.88 67.88 67.88 67.88 1.4K
12:50 67.82 67.88 67.82 67.88 2.1K
12:57 67.74 67.74 67.73 67.73 1.4K
12:59 67.69 67.69 67.69 67.69 0.5K
13:03 67.68 67.68 67.68 67.68 1.0K
13:06 67.59 67.59 67.53 67.53 2.2K
13:07 67.50 67.50 67.50 67.50 0.3K
13:08 67.50 67.50 67.50 67.50 0.6K
13:11 67.49 67.58 67.49 67.58 2.7K
13:12 67.60 67.60 67.60 67.60 0.2K
13:13 67.63 67.63 67.63 67.63 0.8K
13:16 67.56 67.56 67.56 67.56 0.9K
13:17 67.51 67.51 67.51 67.51 0.7K
13:20 67.38 67.38 67.38 67.38 0.4K
13:21 67.34 67.43 67.34 67.43 1.1K
13:23 67.33 67.33 67.33 67.33 0.2K
13:24 67.31 67.37 67.31 67.37 6.3K
13:26 67.26 67.28 67.26 67.28 5.1K
13:32 67.28 67.28 67.28 67.28 0.2K
13:33 67.25 67.25 67.19 67.23 3.1K
13:34 67.23 67.23 67.23 67.23 0.3K
13:35 67.25 67.25 67.25 67.25 0.6K
13:39 67.25 67.25 67.25 67.25 1.3K
13:40 67.25 67.25 67.25 67.25 0.9K
13:41 67.25 67.25 67.25 67.25 0.3K
13:46 67.24 67.24 67.14 67.14 1.2K
13:47 67.19 67.19 67.19 67.19 0.6K
13:48 67.19 67.19 67.19 67.19 0.6K
13:51 67.23 67.23 67.23 67.22 0.7K
13:54 67.23 67.23 67.23 67.23 0.2K
13:55 67.22 67.22 67.22 67.22 0.9K
14:02 67.29 67.37 67.29 67.37 2.8K
14:03 67.47 67.47 67.47 67.47 0.6K
14:05 67.39 67.39 67.39 67.39 1.5K
14:09 67.34 67.34 67.33 67.33 1.3K
14:10 67.26 67.26 67.26 67.26 0.8K
14:11 67.27 67.27 67.27 67.27 0.7K
14:12 67.27 67.27 67.27 67.27 1.9K
14:17 67.46 67.46 67.46 67.46 0.4K
14:20 67.35 67.35 67.35 67.35 0.9K
14:21 67.35 67.35 67.35 67.35 0.9K
14:24 67.35 67.35 67.35 67.35 0.3K
14:26 67.34 67.34 67.34 67.34 1.1K
14:28 67.38 67.38 67.38 67.38 0.5K
14:32 67.38 67.38 67.37 67.37 1.7K
14:38 67.45 67.45 67.45 67.45 1.5K
14:39 67.52 67.52 67.52 67.52 1.1K
14:40 67.50 67.54 67.50 67.54 0.6K
14:41 67.58 67.59 67.57 67.57 1.2K
14:42 67.60 67.60 67.59 67.59 1.3K
14:43 67.57 67.57 67.57 67.57 0.7K
14:44 67.55 67.55 67.55 67.55 0.6K
14:45 67.58 67.58 67.58 67.58 0.7K
14:47 67.52 67.52 67.49 67.49 1.2K
14:48 67.46 67.46 67.46 67.46 1.3K
14:51 67.40 67.40 67.40 67.40 0.3K
14:53 67.52 67.52 67.52 67.52 0.6K
14:55 67.50 67.50 67.50 67.50 0.8K
14:56 67.50 67.54 67.50 67.54 2.0K
15:00 67.50 67.50 67.50 67.50 0.7K
15:01 67.52 67.52 67.49 67.49 2.1K
15:02 67.46 67.46 67.35 67.35 2.0K
15:05 67.35 67.35 67.35 67.35 1.8K
15:09 67.18 67.18 67.18 67.18 0.1K
15:10 67.20 67.20 67.20 67.20 0.4K
15:11 67.31 67.31 67.31 67.31 1.9K
15:13 67.26 67.26 67.26 67.26 1.1K
15:15 67.27 67.27 67.27 67.27 0.5K
15:18 67.33 67.33 67.33 67.33 0.2K
15:19 67.37 67.37 67.37 67.37 1.6K
15:20 67.39 67.39 67.39 67.39 1.2K
15:24 67.48 67.48 67.48 67.48 0.2K
15:25 67.43 67.43 67.43 67.43 0.3K
15:26 67.38 67.38 67.38 67.38 1.2K
15:30 67.36 67.36 67.36 67.36 1.0K
15:32 67.26 67.26 67.26 67.26 0.7K
15:34 67.22 67.22 67.15 67.15 1.3K
15:35 67.07 67.07 67.07 67.07 1.3K
15:36 67.08 67.08 67.03 67.03 1.4K
15:37 67.03 67.03 67.03 67.03 0.7K
15:38 66.98 66.98 66.96 66.96 3.7K
15:39 66.96 67.10 66.96 67.10 8.2K
15:40 67.17 67.18 67.17 67.18 3.3K
15:43 67.16 67.20 67.16 67.19 1.4K
15:44 67.19 67.19 67.19 67.19 0.6K
15:45 67.20 67.20 67.20 67.20 0.6K
15:46 67.20 67.20 67.20 67.20 2.5K
15:49 67.19 67.21 67.19 67.21 2.5K
15:50 67.21 67.30 67.21 67.28 3.8K
15:51 67.28 67.28 67.28 67.28 1.0K
15:54 67.30 67.33 67.30 67.33 5.8K
15:55 67.23 67.26 67.14 67.14 8.5K
15:56 67.18 67.18 67.16 67.16 2.0K
15:57 67.11 67.17 67.11 67.17 5.3K
15:58 67.15 67.15 67.12 67.12 6.2K
15:59 67.06 67.31 67.06 67.13 37.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.80 68.00 65.80 67.84 0.3M
2025-09-25 65.31 66.64 65.11 66.05 0.3M
2025-09-24 70.15 70.15 66.93 67.31 0.3M
2025-09-23 69.65 70.48 68.88 68.97 0.2M
2025-09-22 69.73 70.41 68.97 69.64 0.3M
2025-09-19 70.68 70.87 69.79 70.09 0.7M
2025-09-18 69.75 71.06 69.55 70.46 0.3M
2025-09-17 70.64 71.31 68.49 69.54 0.6M
2025-09-16 71.84 71.84 69.25 70.04 0.6M
2025-09-15 71.00 71.88 70.49 71.49 0.3M
2025-09-12 73.09 73.39 70.51 70.58 0.2M
2025-09-11 71.32 73.95 71.32 73.58 0.3M
2025-09-10 70.23 71.85 70.23 71.47 0.3M
2025-09-09 71.20 72.23 70.31 70.50 0.3M
2025-09-08 72.95 73.15 71.38 71.89 0.2M
2025-09-05 73.00 73.29 71.55 72.74 0.2M
2025-09-04 71.03 71.96 70.52 71.96 0.2M
2025-09-03 70.55 71.41 69.99 70.45 0.3M
2025-09-02 71.15 71.59 70.43 70.78 0.2M
2025-08-29 72.58 73.19 71.77 72.58 0.3M
2025-08-28 73.36 73.36 72.25 72.57 0.2M
2025-08-27 72.75 74.02 72.52 73.02 0.3M
2025-08-26 72.82 73.51 71.86 73.27 0.9M
2025-08-25 72.40 73.07 72.14 72.42 0.5M
2025-08-22 70.54 74.57 70.02 72.82 0.5M
2025-08-21 69.00 71.30 67.68 70.00 1.0M
2025-08-20 72.80 73.04 69.88 70.00 0.7M
2025-08-19 73.35 74.14 72.25 72.97 0.4M
2025-08-18 73.02 73.31 71.75 73.05 0.4M
2025-08-15 78.78 79.01 73.11 73.12 0.6M
2025-08-14 81.51 83.29 78.72 79.07 0.8M
2025-08-13 81.82 83.32 80.79 83.06 0.2M
2025-08-12 77.74 81.73 77.44 81.51 0.3M
2025-08-11 74.37 77.72 74.37 77.37 0.5M
2025-08-08 75.15 75.95 72.82 74.35 0.5M
2025-08-07 80.19 81.09 73.82 75.15 0.6M
2025-08-06 78.32 78.85 77.41 78.33 0.4M
2025-08-05 77.00 78.38 76.37 78.21 0.2M
2025-08-04 75.75 76.67 75.48 76.50 0.3M
2025-08-01 76.76 77.04 74.98 75.50 0.4M
2025-07-31 76.99 78.28 76.01 78.03 0.4M
2025-07-30 77.90 77.90 75.97 76.89 0.2M
2025-07-29 77.41 78.24 76.74 77.09 0.3M
2025-07-28 77.51 77.79 75.78 76.88 0.3M
2025-07-25 77.21 77.97 76.72 77.23 0.2M
2025-07-24 78.68 79.11 76.31 76.94 0.2M
2025-07-23 77.33 79.90 77.19 79.22 0.4M
2025-07-22 75.11 77.50 74.99 76.62 0.2M
2025-07-21 75.14 75.14 74.19 74.60 0.2M
2025-07-18 75.71 75.71 74.74 74.91 0.2M
2025-07-17 74.61 75.96 74.61 75.31 0.2M
2025-07-16 74.25 74.55 73.10 74.37 0.2M
2025-07-15 75.46 75.46 72.75 73.83 0.4M
2025-07-14 74.35 75.34 74.00 75.34 0.2M
2025-07-11 76.13 76.55 74.11 74.45 0.2M
2025-07-10 76.68 77.98 76.65 76.82 0.2M
2025-07-09 75.97 76.91 74.53 76.87 0.2M
2025-07-08 77.06 77.13 75.15 75.24 0.3M
2025-07-07 77.26 78.20 75.57 76.56 0.6M
2025-07-03 77.21 78.48 77.07 78.04 0.1M
2025-07-02 75.83 76.94 75.83 76.51 0.3M
2025-07-01 76.74 78.35 75.55 75.97 0.4M
2025-06-30 78.27 78.98 76.10 77.36 0.4M
2025-06-27 76.76 79.11 76.14 77.90 0.7M
2025-06-26 75.34 76.30 74.73 76.11 0.2M
2025-06-25 75.70 75.70 74.51 74.71 0.2M
2025-06-24 75.50 75.97 74.10 75.64 0.3M
2025-06-23 73.24 74.96 72.16 74.36 0.5M
2025-06-20 75.20 75.20 72.79 73.47 0.7M
2025-06-18 77.44 78.16 75.19 75.22 0.3M
2025-06-17 78.55 79.24 77.20 77.24 0.5M
2025-06-16 83.41 83.85 78.65 78.90 0.5M
2025-06-13 83.78 84.47 81.61 82.42 0.3M
2025-06-12 86.39 87.00 85.44 85.70 0.2M
2025-06-11 88.73 89.26 86.65 86.74 0.2M
2025-06-10 89.27 89.66 87.50 88.05 0.2M
2025-06-09 88.87 89.25 87.70 88.16 0.3M
2025-06-06 89.00 90.34 87.59 88.42 0.3M
2025-06-05 86.00 88.14 85.12 87.87 0.5M
2025-06-04 85.56 86.43 84.72 85.38 0.2M
2025-06-03 85.34 86.14 84.59 85.56 0.3M
2025-06-02 85.93 85.93 83.06 84.75 0.3M
2025-05-30 85.81 86.10 84.72 85.63 0.2M
2025-05-29 87.29 87.29 84.94 86.01 0.3M
2025-05-28 87.16 88.14 86.28 86.44 0.3M
2025-05-27 85.53 88.05 85.22 87.76 0.4M
2025-05-23 83.00 85.50 82.66 84.13 0.3M
2025-05-22 84.91 85.19 83.74 84.71 0.4M
2025-05-21 85.28 85.94 84.28 84.90 0.4M
2025-05-20 86.37 86.68 85.65 85.80 0.3M
2025-05-19 85.70 86.99 84.54 86.64 0.3M
2025-05-16 84.78 86.68 84.62 86.19 0.4M
2025-05-15 83.83 85.00 83.18 84.40 0.5M
2025-05-14 83.55 85.00 80.29 84.39 0.9M
2025-05-13 87.23 89.36 86.76 87.50 0.6M
2025-05-12 85.91 87.85 84.48 86.76 1.0M
2025-05-09 81.61 82.99 81.31 82.53 0.5M
2025-05-08 75.72 82.14 72.16 82.00 0.9M
2025-05-07 72.04 72.09 70.66 70.82 0.5M
2025-05-06 72.59 73.37 71.33 71.45 0.2M
2025-05-05 73.76 74.64 73.12 74.25 0.2M
2025-05-02 72.59 75.60 72.59 74.39 0.3M
2025-05-01 71.89 72.92 71.20 71.79 0.2M
2025-04-30 70.09 71.45 68.79 71.27 0.3M
2025-04-29 71.43 72.05 70.77 71.00 0.2M
2025-04-28 71.89 73.01 71.06 71.80 0.2M
2025-04-25 71.97 72.35 71.09 72.32 0.2M
2025-04-24 70.50 72.67 70.19 72.10 0.2M
2025-04-23 70.96 73.11 70.49 70.70 0.4M
2025-04-22 67.39 69.12 67.31 68.50 0.2M
2025-04-21 66.97 67.16 66.26 66.33 0.2M
2025-04-17 67.66 68.81 67.52 67.88 0.3M
2025-04-16 68.33 68.65 66.49 67.81 0.2M
2025-04-15 71.06 71.88 66.79 68.52 0.4M
2025-04-14 72.77 73.44 71.52 71.75 0.3M
2025-04-11 68.18 71.34 67.64 71.31 0.3M
2025-04-10 67.52 70.40 66.37 69.01 0.6M
2025-04-09 62.28 70.97 62.04 69.56 0.6M
2025-04-08 66.58 67.16 62.18 62.70 0.4M
2025-04-07 60.99 67.75 60.25 64.54 0.4M
2025-04-04 65.52 66.04 63.14 64.76 0.6M
2025-04-03 71.29 71.29 67.23 68.78 0.4M
2025-04-02 70.80 74.68 70.36 74.49 0.2M
2025-04-01 71.46 71.95 70.28 71.93 0.2M
2025-03-31 69.46 71.84 68.76 71.55 0.5M
2025-03-28 71.24 71.36 69.91 70.70 0.2M
2025-03-27 72.97 72.97 71.05 71.94 0.2M
2025-03-26 74.22 74.58 72.45 72.72 0.2M
2025-03-25 74.23 75.00 73.69 73.94 0.3M
2025-03-24 72.66 74.26 72.01 74.25 0.2M
2025-03-21 71.83 72.21 70.70 71.75 2.6M
2025-03-20 71.54 73.65 71.54 72.76 0.5M
2025-03-19 70.14 73.02 70.14 72.19 0.4M
2025-03-18 69.80 71.02 69.02 69.86 0.3M
2025-03-17 69.63 72.43 68.90 70.48 0.6M
2025-03-14 67.75 68.47 67.45 68.23 0.4M
2025-03-13 67.64 68.44 65.82 66.41 0.5M
2025-03-12 66.11 67.94 64.80 67.90 0.4M
2025-03-11 65.13 65.62 63.72 64.71 0.4M
2025-03-10 64.48 66.07 63.87 64.89 0.5M
2025-03-07 66.37 67.08 63.80 65.94 0.6M
2025-03-06 67.70 67.71 65.73 66.45 0.5M
2025-03-05 69.76 70.80 68.75 68.85 0.3M
2025-03-04 69.56 70.00 68.52 69.17 0.6M
2025-03-03 73.56 74.82 70.74 71.30 0.4M
2025-02-28 75.66 75.66 72.62 73.66 0.4M
2025-02-27 72.91 78.40 72.91 76.29 0.6M
2025-02-26 70.19 72.81 69.10 69.98 0.5M
2025-02-25 68.66 69.37 67.41 68.73 0.4M
2025-02-24 69.02 69.78 66.41 68.70 0.5M
2025-02-21 72.49 72.49 69.13 69.24 0.3M
2025-02-20 72.07 72.41 70.42 70.99 0.4M
2025-02-19 74.26 74.26 71.58 72.49 0.3M
2025-02-18 75.91 76.54 74.39 75.10 0.1M
2025-02-14 74.42 75.95 74.31 75.78 0.1M
2025-02-13 73.89 74.59 73.12 74.04 0.2M
2025-02-12 75.58 75.58 73.55 73.68 0.3M
2025-02-11 77.60 77.69 75.93 77.10 0.2M
2025-02-10 78.55 78.67 77.29 78.09 0.1M
2025-02-07 78.50 78.54 76.14 77.49 0.2M
2025-02-06 77.79 78.78 76.90 78.43 0.2M
2025-02-05 77.10 77.91 75.93 77.04 0.2M
2025-02-04 75.64 76.73 75.02 75.76 0.2M
2025-02-03 73.80 76.51 73.13 75.20 0.4M
2025-01-31 77.96 77.96 75.36 76.00 0.3M
2025-01-30 78.34 79.15 76.86 77.66 0.2M
2025-01-29 78.39 79.81 77.55 77.55 0.2M
2025-01-28 79.20 79.20 76.68 78.29 0.3M
2025-01-27 82.04 82.04 74.16 78.90 0.9M
2025-01-24 86.06 86.18 84.28 84.47 0.3M
2025-01-23 85.66 86.73 85.45 86.11 0.2M
2025-01-22 86.00 86.99 85.01 86.26 0.2M
2025-01-21 85.00 86.35 84.38 86.00 0.2M
2025-01-17 82.76 84.59 82.59 84.05 0.3M
2025-01-16 80.90 81.99 80.90 81.28 0.2M
2025-01-15 80.72 81.79 79.52 80.75 0.3M
2025-01-14 76.55 78.99 76.48 77.70 0.2M
2025-01-13 73.52 75.88 73.40 74.98 0.3M
2025-01-10 73.88 74.73 73.41 74.28 0.1M
2025-01-08 74.09 74.61 73.15 74.45 0.2M
2025-01-07 76.86 77.53 72.94 74.61 0.4M
2025-01-06 76.57 78.03 76.16 77.83 0.2M
2025-01-03 79.27 80.44 74.94 76.44 0.4M
2025-01-02 79.92 80.18 78.65 78.89 0.3M