39,560$
-0,53%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,46 | 39,94 | 39,18 | 39,56 | -0,53% | 426.909,00 |
| 30.09.2025 | 39,75 | 40,00 | 39,06 | 39,77 | -0,40% | 407.218,00 |
| 29.09.2025 | 40,22 | 40,41 | 39,59 | 39,93 | 0,43% | 375.883,00 |
| 26.09.2025 | 38,48 | 39,97 | 38,47 | 39,76 | 3,89% | 382.024,00 |
| 25.09.2025 | 39,41 | 39,49 | 37,90 | 38,27 | -2,20% | 337.817,00 |
| 24.09.2025 | 39,61 | 39,83 | 39,00 | 39,13 | 0,10% | 363.508,00 |
| 23.09.2025 | 39,72 | 39,93 | 38,68 | 39,09 | -0,96% | 641.381,00 |
| 22.09.2025 | 38,86 | 41,45 | 38,60 | 39,47 | 1,81% | 825.232,00 |
| 19.09.2025 | 39,36 | 39,41 | 38,72 | 38,77 | -1,95% | 340.548,00 |
| 18.09.2025 | 39,58 | 39,69 | 38,97 | 39,54 | 0,92% | 229.071,00 |
| 17.09.2025 | 39,62 | 40,36 | 39,09 | 39,18 | -0,46% | 375.582,00 |
| 16.09.2025 | 39,52 | 39,86 | 39,34 | 39,36 | -1,13% | 273.744,00 |
| 15.09.2025 | 39,38 | 40,34 | 39,01 | 39,81 | 1,43% | 341.841,00 |
| 12.09.2025 | 39,82 | 39,82 | 39,12 | 39,25 | -1,33% | 217.449,00 |
| 11.09.2025 | 38,48 | 40,19 | 38,46 | 39,78 | 3,38% | 366.454,00 |
| 10.09.2025 | 38,73 | 39,17 | 38,32 | 38,48 | -0,62% | 256.632,00 |
| 09.09.2025 | 39,00 | 39,24 | 38,48 | 38,72 | -0,72% | 530.899,00 |
| 08.09.2025 | 38,77 | 39,20 | 38,25 | 39,00 | 1,01% | 792.755,00 |
| 05.09.2025 | 37,17 | 38,67 | 37,00 | 38,61 | 4,10% | 1.058.551,00 |
| 04.09.2025 | 35,39 | 37,12 | 35,08 | 37,09 | 5,03% | 556.034,00 |
| 03.09.2025 | 35,23 | 35,62 | 34,70 | 35,32 | -0,10% | 348.390,00 |
| 02.09.2025 | 35,06 | 35,41 | 34,80 | 35,35 | -0,45% | 264.003,00 |
| 29.08.2025 | 35,84 | 35,84 | 35,37 | 35,51 | -0,59% | 222.511,00 |
| 28.08.2025 | 35,49 | 35,79 | 34,92 | 35,72 | 0,65% | 252.645,00 |
| 27.08.2025 | 35,36 | 35,99 | 35,34 | 35,49 | -0,73% | 281.998,00 |
| 26.08.2025 | 35,40 | 35,82 | 35,23 | 35,75 | 0,99% | 285.921,00 |
| 25.08.2025 | 35,83 | 35,83 | 35,15 | 35,40 | -1,78% | 261.973,00 |
| 22.08.2025 | 33,96 | 36,04 | 33,77 | 36,04 | 6,47% | 367.583,00 |
| 21.08.2025 | 33,58 | 33,99 | 33,26 | 33,85 | 0,39% | 151.758,00 |
| 20.08.2025 | 33,82 | 34,02 | 33,36 | 33,72 | -0,21% | 353.366,00 |
| 19.08.2025 | 34,01 | 34,28 | 33,64 | 33,79 | -0,53% | 296.180,00 |
| 18.08.2025 | 34,36 | 34,64 | 33,79 | 33,97 | -1,11% | 270.895,00 |
| 15.08.2025 | 34,04 | 34,46 | 33,93 | 34,35 | 0,88% | 561.491,00 |
| 14.08.2025 | 33,57 | 34,09 | 33,24 | 34,05 | 0,15% | 456.295,00 |
| 13.08.2025 | 32,77 | 34,06 | 32,73 | 34,00 | 4,07% | 424.235,00 |
| 12.08.2025 | 32,37 | 33,02 | 32,37 | 32,67 | 0,65% | 280.277,00 |
| 11.08.2025 | 33,28 | 33,44 | 32,37 | 32,46 | -1,96% | 279.417,00 |
| 08.08.2025 | 32,80 | 33,26 | 32,38 | 33,11 | 1,78% | 326.593,00 |
| 07.08.2025 | 33,63 | 33,75 | 32,46 | 32,53 | -2,84% | 485.294,00 |
| 06.08.2025 | 33,99 | 34,25 | 33,40 | 33,48 | -0,45% | 488.353,00 |
| 05.08.2025 | 33,84 | 33,84 | 33,32 | 33,63 | 1,57% | 506.332,00 |
| 04.08.2025 | 33,12 | 33,42 | 32,91 | 33,11 | -0,12% | 380.443,00 |
| 01.08.2025 | 33,70 | 33,77 | 32,37 | 33,15 | -0,96% | 836.473,00 |
| 31.07.2025 | 33,70 | 34,88 | 32,95 | 33,47 | 1,89% | 844.561,00 |
| 30.07.2025 | 33,64 | 33,79 | 32,65 | 32,85 | -3,01% | 674.193,00 |
| 29.07.2025 | 34,02 | 34,21 | 33,56 | 33,87 | -0,24% | 495.861,00 |
| 28.07.2025 | 34,29 | 34,37 | 33,53 | 33,95 | -0,93% | 405.521,00 |
| 25.07.2025 | 33,40 | 34,35 | 33,40 | 34,27 | 2,27% | 700.430,00 |
| 24.07.2025 | 34,38 | 34,47 | 33,06 | 33,51 | -3,21% | 851.647,00 |
| 23.07.2025 | 34,79 | 35,33 | 34,54 | 34,62 | 0,82% | 562.113,00 |
| 22.07.2025 | 33,67 | 34,53 | 33,62 | 34,34 | 2,20% | 296.149,00 |
| 21.07.2025 | 33,81 | 34,21 | 33,51 | 33,60 | -0,39% | 244.157,00 |
| 18.07.2025 | 34,17 | 34,38 | 33,58 | 33,73 | -1,03% | 324.769,00 |
| 17.07.2025 | 33,25 | 34,31 | 33,13 | 34,08 | 2,68% | 547.637,00 |
| 16.07.2025 | 33,56 | 33,57 | 32,88 | 33,19 | -1,31% | 407.092,00 |
| 15.07.2025 | 33,45 | 34,04 | 33,38 | 33,63 | 1,48% | 558.093,00 |
| 14.07.2025 | 33,47 | 33,66 | 33,09 | 33,14 | -1,31% | 502.674,00 |
| 11.07.2025 | 33,58 | 33,79 | 33,11 | 33,58 | -1,18% | 607.778,00 |
| 10.07.2025 | 34,27 | 34,46 | 33,78 | 33,98 | -0,90% | 545.901,00 |
| 09.07.2025 | 34,70 | 34,90 | 33,96 | 34,29 | -1,07% | 365.306,00 |
| 08.07.2025 | 34,15 | 35,45 | 34,08 | 34,66 | 2,24% | 565.318,00 |
| 07.07.2025 | 34,04 | 34,39 | 33,71 | 33,90 | -1,37% | 496.979,00 |
| 03.07.2025 | 34,14 | 34,44 | 34,01 | 34,37 | 0,41% | 273.689,00 |
| 02.07.2025 | 34,23 | 34,56 | 33,53 | 34,23 | 1,41% | 845.511,00 |
| 01.07.2025 | 33,21 | 34,33 | 32,66 | 33,76 | 2,04% | 1.233.227,00 |
| 30.06.2025 | 34,10 | 34,29 | 33,00 | 33,08 | -3,13% | 869.512,00 |
| 27.06.2025 | 34,95 | 35,27 | 34,00 | 34,15 | -1,92% | 703.875,00 |
| 26.06.2025 | 34,35 | 35,47 | 34,35 | 34,82 | 3,11% | 667.447,00 |
| 25.06.2025 | 33,87 | 34,03 | 33,37 | 33,77 | -0,27% | 713.634,00 |
| 24.06.2025 | 35,19 | 35,20 | 33,59 | 33,86 | -2,98% | 1.476.571,00 |
| 23.06.2025 | 37,31 | 37,75 | 34,70 | 34,90 | -6,46% | 1.383.280,00 |
| 20.06.2025 | 37,60 | 37,61 | 36,63 | 37,31 | 0,13% | 766.451,00 |
| 18.06.2025 | 36,11 | 37,58 | 36,03 | 37,26 | 2,87% | 710.502,00 |
| 17.06.2025 | 35,47 | 36,73 | 35,45 | 36,22 | 1,51% | 875.382,00 |
| 16.06.2025 | 36,01 | 36,59 | 35,10 | 35,68 | -0,89% | 1.014.061,00 |
| 13.06.2025 | 36,00 | 37,03 | 35,90 | 36,00 | 4,56% | 1.453.813,00 |
| 12.06.2025 | 34,43 | 35,34 | 33,86 | 34,43 | -1,77% | 503.525,00 |
| 11.06.2025 | 33,77 | 35,10 | 33,47 | 35,05 | 5,19% | 1.032.609,00 |
| 10.06.2025 | 33,25 | 33,78 | 33,13 | 33,32 | 0,03% | 351.809,00 |
| 09.06.2025 | 33,31 | 33,84 | 33,21 | 33,31 | 0,51% | 289.130,00 |
| 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 |