33,140$
1,10%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,15 | 33,72 | 32,92 | 33,14 | 1,10% | 272.974,00 |
| 05.06.2025 | 33,40 | 33,60 | 32,76 | 32,78 | -1,24% | 235.184,00 |
| 04.06.2025 | 33,17 | 33,48 | 32,93 | 33,19 | 0,97% | 274.577,00 |
| 03.06.2025 | 32,00 | 33,37 | 31,57 | 32,87 | 2,27% | 381.775,00 |
| 02.06.2025 | 32,73 | 33,10 | 31,80 | 32,14 | -1,62% | 374.769,00 |
| 30.05.2025 | 32,87 | 32,93 | 32,24 | 32,67 | -1,60% | 345.611,00 |
| 29.05.2025 | 33,68 | 33,68 | 32,91 | 33,20 | 0,18% | 264.303,00 |
| 28.05.2025 | 33,78 | 33,86 | 33,13 | 33,14 | -2,07% | 259.845,00 |
| 27.05.2025 | 33,48 | 34,11 | 33,10 | 33,84 | 2,95% | 354.198,00 |
| 23.05.2025 | 32,00 | 32,97 | 32,00 | 32,87 | 0,03% | 452.746,00 |
| 22.05.2025 | 32,43 | 33,27 | 31,89 | 32,86 | 1,33% | 449.994,00 |
| 21.05.2025 | 33,39 | 33,52 | 32,32 | 32,43 | -3,83% | 369.898,00 |
| 20.05.2025 | 33,60 | 33,92 | 33,08 | 33,72 | 0,27% | 444.811,00 |
| 19.05.2025 | 34,82 | 34,82 | 33,34 | 33,63 | 0,18% | 392.335,00 |
| 16.05.2025 | 33,61 | 33,66 | 33,13 | 33,57 | 0,24% | 253.076,00 |
| 15.05.2025 | 33,67 | 33,67 | 32,88 | 33,49 | -1,76% | 359.870,00 |
| 14.05.2025 | 34,85 | 35,12 | 33,92 | 34,09 | -2,49% | 272.553,00 |
| 13.05.2025 | 34,72 | 35,52 | 34,43 | 34,96 | 1,39% | 656.875,00 |
| 12.05.2025 | 34,20 | 35,54 | 33,75 | 34,48 | 6,29% | 694.942,00 |
| 09.05.2025 | 32,49 | 32,71 | 31,83 | 32,44 | 0,37% | 497.805,00 |
| 08.05.2025 | 32,82 | 33,25 | 32,32 | 32,32 | -0,15% | 476.048,00 |
| 07.05.2025 | 32,61 | 32,81 | 31,89 | 32,37 | 0,09% | 605.136,00 |
| 06.05.2025 | 31,65 | 32,56 | 31,65 | 32,34 | 1,57% | 610.958,00 |
| 05.05.2025 | 32,95 | 33,21 | 31,82 | 31,84 | -3,46% | 674.799,00 |
| 02.05.2025 | 32,31 | 33,45 | 32,20 | 32,98 | 1,88% | 977.662,00 |
| 01.05.2025 | 31,00 | 32,76 | 30,33 | 32,37 | 3,15% | 1.388.295,00 |
| 30.04.2025 | 31,00 | 31,49 | 29,93 | 31,38 | -1,26% | 518.827,00 |
| 29.04.2025 | 31,26 | 32,18 | 31,09 | 31,78 | 1,05% | 681.836,00 |
| 28.04.2025 | 31,25 | 32,14 | 31,11 | 31,45 | 1,22% | 504.226,00 |
| 25.04.2025 | 30,59 | 31,13 | 30,46 | 31,07 | 0,45% | 303.870,00 |
| 24.04.2025 | 31,03 | 31,32 | 30,65 | 30,93 | 1,38% | 498.198,00 |
| 23.04.2025 | 29,64 | 30,95 | 29,58 | 30,51 | 6,08% | 681.304,00 |
| 22.04.2025 | 27,99 | 29,06 | 27,95 | 28,76 | 4,58% | 394.207,00 |
| 21.04.2025 | 26,77 | 27,55 | 26,47 | 27,50 | 1,78% | 530.810,00 |
| 17.04.2025 | 27,11 | 27,55 | 26,90 | 27,02 | 0,67% | 923.996,00 |
| 16.04.2025 | 27,52 | 27,52 | 26,47 | 26,84 | -0,67% | 982.472,00 |
| 15.04.2025 | 27,04 | 27,40 | 26,76 | 27,02 | -0,70% | 771.496,00 |
| 14.04.2025 | 27,50 | 28,01 | 26,88 | 27,21 | 2,14% | 801.242,00 |
| 11.04.2025 | 26,78 | 27,47 | 26,24 | 26,64 | 1,37% | 844.536,00 |
| 10.04.2025 | 29,61 | 29,61 | 25,96 | 26,28 | -13,18% | 947.233,00 |
| 09.04.2025 | 25,85 | 30,78 | 25,46 | 30,27 | 16,83% | 1.198.775,00 |
| 08.04.2025 | 28,50 | 29,31 | 25,57 | 25,91 | -5,44% | 990.286,00 |
| 07.04.2025 | 27,50 | 28,56 | 26,17 | 27,40 | -4,60% | 722.022,00 |
| 04.04.2025 | 29,77 | 29,77 | 27,35 | 28,72 | -7,53% | 1.901.377,00 |
| 03.04.2025 | 33,01 | 33,71 | 30,98 | 31,06 | -8,78% | 580.866,00 |
| 02.04.2025 | 33,97 | 34,78 | 33,96 | 34,05 | -0,84% | 349.751,00 |
| 01.04.2025 | 35,00 | 35,28 | 33,97 | 34,34 | -2,00% | 372.493,00 |
| 31.03.2025 | 34,98 | 35,31 | 34,34 | 35,04 | -0,79% | 250.469,00 |
| 28.03.2025 | 35,94 | 36,10 | 35,08 | 35,32 | -1,86% | 291.222,00 |
| 27.03.2025 | 35,73 | 36,08 | 35,11 | 35,99 | 0,08% | 280.582,00 |
| 26.03.2025 | 36,77 | 37,19 | 35,80 | 35,96 | -2,47% | 408.352,00 |
| 25.03.2025 | 37,86 | 37,94 | 36,71 | 36,87 | -1,63% | 494.426,00 |
| 24.03.2025 | 37,86 | 38,32 | 37,35 | 37,48 | 0,08% | 288.267,00 |
| 21.03.2025 | 38,00 | 38,06 | 37,19 | 37,45 | -2,27% | 191.795,00 |
| 20.03.2025 | 37,47 | 38,61 | 37,11 | 38,32 | 2,05% | 369.595,00 |
| 19.03.2025 | 37,74 | 37,97 | 37,50 | 37,55 | -0,50% | 227.053,00 |
| 18.03.2025 | 38,30 | 38,59 | 37,50 | 37,74 | -0,21% | 189.362,00 |
| 17.03.2025 | 37,86 | 38,29 | 37,52 | 37,82 | 0,29% | 232.202,00 |
| 14.03.2025 | 37,11 | 38,15 | 37,11 | 37,71 | 2,53% | 329.019,00 |
| 13.03.2025 | 36,70 | 37,31 | 36,32 | 36,78 | 0,27% | 244.885,00 |
| 12.03.2025 | 36,95 | 37,10 | 36,20 | 36,68 | 0,38% | 691.683,00 |
| 11.03.2025 | 36,90 | 37,71 | 36,26 | 36,54 | -0,52% | 885.785,00 |
| 10.03.2025 | 40,48 | 40,82 | 35,67 | 36,73 | -13,00% | 1.544.622,00 |
| 07.03.2025 | 42,08 | 43,37 | 41,61 | 42,22 | 1,20% | 351.113,00 |
| 06.03.2025 | 41,00 | 41,81 | 40,77 | 41,72 | 0,85% | 464.261,00 |
| 05.03.2025 | 40,25 | 41,41 | 40,25 | 41,37 | 3,22% | 520.857,00 |
| 04.03.2025 | 41,00 | 41,00 | 39,20 | 40,08 | -3,26% | 789.787,00 |
| 03.03.2025 | 44,28 | 44,83 | 41,16 | 41,43 | -5,93% | 625.094,00 |
| 28.02.2025 | 43,85 | 44,35 | 42,68 | 44,04 | 0,46% | 578.400,00 |
| 27.02.2025 | 44,03 | 44,36 | 43,68 | 43,84 | -0,09% | 323.958,00 |
| 26.02.2025 | 44,50 | 44,84 | 43,57 | 43,88 | -0,66% | 236.351,00 |
| 25.02.2025 | 44,41 | 44,54 | 43,74 | 44,17 | 0,00% | 192.241,00 |
| 24.02.2025 | 44,56 | 45,01 | 43,75 | 44,17 | -0,18% | 234.702,00 |
| 21.02.2025 | 45,97 | 45,97 | 44,21 | 44,25 | -3,15% | 251.372,00 |
| 20.02.2025 | 45,60 | 46,33 | 45,00 | 45,69 | 0,09% | 300.750,00 |
| 19.02.2025 | 46,29 | 46,49 | 45,44 | 45,65 | -1,83% | 357.211,00 |
| 18.02.2025 | 46,06 | 47,03 | 45,70 | 46,50 | 0,96% | 433.184,00 |
| 14.02.2025 | 46,82 | 47,10 | 46,04 | 46,06 | -1,03% | 232.878,00 |
| 13.02.2025 | 46,97 | 47,40 | 46,37 | 46,54 | -0,56% | 363.089,00 |
| 12.02.2025 | 47,87 | 48,13 | 46,72 | 46,80 | -3,07% | 451.489,00 |
| 11.02.2025 | 49,60 | 49,79 | 48,18 | 48,28 | -3,11% | 523.063,00 |
| 10.02.2025 | 50,88 | 50,88 | 49,40 | 49,83 | -1,64% | 485.435,00 |
| 07.02.2025 | 51,41 | 51,54 | 50,51 | 50,66 | -0,59% | 429.235,00 |
| 06.02.2025 | 52,68 | 52,81 | 50,78 | 50,96 | -2,41% | 407.368,00 |
| 05.02.2025 | 53,45 | 53,82 | 52,02 | 52,22 | -2,59% | 392.298,00 |
| 04.02.2025 | 52,41 | 54,49 | 52,31 | 53,61 | 2,94% | 392.525,00 |
| 03.02.2025 | 50,90 | 52,62 | 50,48 | 52,08 | -0,23% | 680.297,00 |
| 31.01.2025 | 51,34 | 53,23 | 51,26 | 52,20 | 0,85% | 529.786,00 |
| 30.01.2025 | 50,29 | 53,14 | 49,83 | 51,76 | 3,83% | 868.591,00 |
| 29.01.2025 | 48,97 | 50,13 | 48,23 | 49,85 | 1,65% | 524.182,00 |
| 28.01.2025 | 50,59 | 50,59 | 48,95 | 49,04 | -2,62% | 305.872,00 |
| 27.01.2025 | 50,32 | 50,60 | 49,60 | 50,36 | -0,83% | 353.780,00 |
| 24.01.2025 | 50,92 | 51,20 | 50,32 | 50,78 | -0,22% | 230.556,00 |
| 23.01.2025 | 49,72 | 51,07 | 49,68 | 50,89 | 2,25% | 414.022,00 |
| 22.01.2025 | 50,84 | 50,99 | 49,74 | 49,77 | -2,10% | 332.128,00 |
| 21.01.2025 | 49,61 | 51,17 | 48,76 | 50,84 | 3,08% | 680.649,00 |
| 17.01.2025 | 50,35 | 50,35 | 49,13 | 49,32 | -1,06% | 479.259,00 |
| 16.01.2025 | 50,00 | 50,45 | 49,08 | 49,85 | -0,68% | 184.338,00 |
| 15.01.2025 | 50,07 | 50,72 | 50,07 | 50,19 | 1,46% | 193.330,00 |
| 14.01.2025 | 48,35 | 49,66 | 48,22 | 49,47 | 2,96% | 246.559,00 |