54,130$
-7,25%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 53,65 | 54,92 | 52,40 | 54,13 | -7,25% | 2.366.250,00 |
| 16.04.2026 | 58,00 | 58,78 | 57,39 | 58,36 | 1,37% | 1.003.752,00 |
| 15.04.2026 | 56,78 | 57,63 | 55,92 | 57,57 | 1,14% | 1.006.922,00 |
| 14.04.2026 | 58,53 | 59,03 | 56,67 | 56,92 | -4,74% | 1.419.649,00 |
| 13.04.2026 | 61,24 | 61,84 | 59,30 | 59,75 | -0,20% | 1.438.443,00 |
| 10.04.2026 | 57,84 | 60,04 | 56,89 | 59,87 | 3,33% | 3.017.959,00 |
| 09.04.2026 | 62,90 | 62,90 | 57,22 | 57,94 | -5,73% | 2.266.818,00 |
| 08.04.2026 | 55,79 | 61,92 | 50,07 | 61,46 | -3,65% | 4.270.369,00 |
| 07.04.2026 | 61,60 | 64,38 | 61,42 | 63,79 | 3,61% | 1.695.330,00 |
| 06.04.2026 | 60,00 | 63,47 | 60,00 | 61,57 | 2,86% | 1.033.565,00 |
| 02.04.2026 | 62,17 | 62,58 | 58,48 | 59,86 | 1,46% | 1.537.282,00 |
| 01.04.2026 | 59,57 | 60,82 | 58,18 | 59,00 | -0,92% | 1.729.792,00 |
| 31.03.2026 | 61,73 | 63,12 | 58,07 | 59,55 | -4,69% | 3.063.462,00 |
| 30.03.2026 | 64,81 | 66,75 | 62,06 | 62,48 | -4,26% | 2.558.704,00 |
| 27.03.2026 | 61,91 | 65,47 | 61,79 | 65,26 | 9,75% | 2.697.394,00 |
| 26.03.2026 | 58,51 | 59,85 | 58,34 | 59,47 | 1,63% | 1.360.634,00 |
| 25.03.2026 | 58,11 | 60,10 | 57,67 | 58,51 | -0,37% | 3.194.853,00 |
| 24.03.2026 | 54,33 | 58,75 | 54,33 | 58,73 | 9,00% | 1.772.374,00 |
| 23.03.2026 | 54,46 | 55,09 | 52,78 | 53,88 | -3,70% | 1.935.206,00 |
| 20.03.2026 | 56,01 | 57,13 | 54,97 | 55,95 | -0,90% | 2.071.092,00 |
| 19.03.2026 | 54,03 | 58,23 | 53,50 | 56,46 | 6,85% | 4.167.871,00 |
| 18.03.2026 | 53,00 | 54,54 | 52,46 | 52,84 | 3,20% | 2.885.530,00 |
| 17.03.2026 | 50,70 | 51,66 | 50,58 | 51,20 | 1,39% | 1.489.983,00 |
| 16.03.2026 | 52,21 | 53,29 | 50,21 | 50,50 | -2,42% | 1.729.578,00 |
| 13.03.2026 | 57,47 | 57,47 | 51,67 | 51,75 | -10,88% | 2.101.155,00 |
| 12.03.2026 | 54,42 | 59,09 | 54,42 | 58,07 | 8,58% | 2.388.963,00 |
| 11.03.2026 | 50,27 | 53,48 | 50,19 | 53,48 | 5,98% | 1.370.763,00 |
| 10.03.2026 | 53,09 | 53,09 | 49,44 | 50,46 | -4,81% | 1.780.727,00 |
| 09.03.2026 | 53,37 | 55,10 | 52,36 | 53,01 | 6,38% | 2.271.759,00 |
| 06.03.2026 | 53,02 | 57,93 | 48,92 | 49,83 | -12,66% | 2.640.563,00 |
| 05.03.2026 | 53,51 | 57,43 | 53,41 | 57,05 | 6,84% | 1.947.966,00 |
| 04.03.2026 | 51,85 | 54,27 | 51,67 | 53,40 | 4,34% | 930.388,00 |
| 03.03.2026 | 51,88 | 53,14 | 49,73 | 51,18 | -2,57% | 1.185.012,00 |
| 02.03.2026 | 53,65 | 54,35 | 51,08 | 52,53 | 4,10% | 906.331,00 |
| 27.02.2026 | 48,57 | 50,79 | 48,33 | 50,46 | 4,13% | 634.521,00 |
| 26.02.2026 | 48,15 | 48,74 | 47,18 | 48,46 | 0,06% | 504.463,00 |
| 25.02.2026 | 49,07 | 49,07 | 48,03 | 48,43 | -0,45% | 287.489,00 |
| 24.02.2026 | 48,98 | 49,64 | 48,51 | 48,65 | -1,46% | 268.953,00 |
| 20.02.2026 | 48,77 | 50,15 | 48,44 | 49,37 | 0,10% | 424.867,00 |
| 19.02.2026 | 48,73 | 49,95 | 48,64 | 49,32 | 0,83% | 370.796,00 |
| 18.02.2026 | 48,27 | 49,51 | 48,06 | 48,92 | 2,27% | 519.529,00 |
| 17.02.2026 | 48,36 | 48,67 | 46,77 | 47,83 | -1,89% | 388.505,00 |
| 13.02.2026 | 47,77 | 49,00 | 47,34 | 48,75 | 1,29% | 272.089,00 |
| 12.02.2026 | 49,45 | 49,57 | 47,38 | 48,13 | -2,28% | 466.733,00 |
| 11.02.2026 | 49,60 | 50,23 | 48,68 | 49,26 | 0,56% | 476.142,00 |
| 10.02.2026 | 47,95 | 49,23 | 47,82 | 48,98 | 2,68% | 389.337,00 |
| 09.02.2026 | 47,23 | 47,96 | 47,11 | 47,70 | 0,97% | 272.358,00 |
| 06.02.2026 | 47,43 | 48,17 | 47,11 | 47,24 | 0,43% | 520.474,00 |
| 05.02.2026 | 50,35 | 50,39 | 46,66 | 47,04 | -8,32% | 1.035.680,00 |
| 04.02.2026 | 49,25 | 51,94 | 49,25 | 51,31 | 4,06% | 1.225.431,00 |
| 03.02.2026 | 48,33 | 49,60 | 47,91 | 49,31 | 3,16% | 794.495,00 |
| 02.02.2026 | 47,19 | 48,07 | 46,62 | 47,80 | 0,15% | 582.359,00 |
| 30.01.2026 | 47,99 | 48,85 | 46,62 | 47,73 | -2,49% | 558.205,00 |
| 29.01.2026 | 47,86 | 49,66 | 47,72 | 48,95 | 2,45% | 509.771,00 |
| 28.01.2026 | 46,66 | 47,82 | 46,49 | 47,78 | 1,94% | 486.615,00 |
| 27.01.2026 | 47,72 | 48,58 | 46,68 | 46,87 | -1,78% | 518.305,00 |
| 26.01.2026 | 49,00 | 49,39 | 47,59 | 47,72 | -0,58% | 596.125,00 |
| 22.01.2026 | 48,55 | 49,36 | 47,90 | 48,00 | -0,70% | 542.345,00 |
| 21.01.2026 | 46,07 | 48,81 | 46,07 | 48,34 | 6,29% | 770.112,00 |
| 20.01.2026 | 45,45 | 46,07 | 44,78 | 45,48 | -1,60% | 485.321,00 |
| 16.01.2026 | 46,15 | 47,23 | 45,29 | 46,22 | -0,26% | 606.961,00 |
| 15.01.2026 | 46,52 | 46,93 | 46,05 | 46,34 | -1,00% | 396.310,00 |
| 14.01.2026 | 46,72 | 47,64 | 45,75 | 46,81 | -0,81% | 1.144.286,00 |
| 13.01.2026 | 47,85 | 47,93 | 47,01 | 47,19 | -0,61% | 511.898,00 |
| 12.01.2026 | 46,88 | 48,02 | 46,67 | 47,48 | 1,34% | 643.944,00 |
| 09.01.2026 | 45,21 | 46,87 | 45,21 | 46,85 | 3,63% | 517.027,00 |
| 08.01.2026 | 43,96 | 45,35 | 43,84 | 45,21 | 1,85% | 377.223,00 |
| 07.01.2026 | 43,73 | 44,42 | 43,60 | 44,39 | 0,63% | 418.127,00 |
| 06.01.2026 | 42,92 | 44,51 | 42,88 | 44,11 | 2,77% | 597.672,00 |
| 05.01.2026 | 41,21 | 43,96 | 41,10 | 42,92 | 5,35% | 806.584,00 |
| 02.01.2026 | 40,07 | 41,11 | 39,68 | 40,74 | 2,57% | 601.236,00 |
| 31.12.2025 | 40,28 | 40,49 | 39,62 | 39,72 | -1,39% | 406.472,00 |
| 30.12.2025 | 39,91 | 40,55 | 39,89 | 40,28 | 0,93% | 458.625,00 |
| 29.12.2025 | 40,08 | 40,42 | 39,53 | 39,91 | -0,70% | 281.586,00 |
| 26.12.2025 | 40,20 | 40,48 | 39,81 | 40,19 | 0,12% | 109.590,00 |
| 24.12.2025 | 40,21 | 40,31 | 39,81 | 40,14 | 0,22% | 80.284,00 |
| 23.12.2025 | 40,68 | 41,04 | 40,00 | 40,05 | -1,55% | 273.567,00 |
| 22.12.2025 | 39,25 | 40,98 | 39,23 | 40,68 | 3,93% | 644.326,00 |
| 19.12.2025 | 38,85 | 39,19 | 38,84 | 39,14 | 0,44% | 271.707,00 |
| 18.12.2025 | 38,91 | 39,35 | 38,73 | 38,97 | 0,31% | 423.983,00 |
| 17.12.2025 | 38,75 | 39,24 | 38,17 | 38,85 | -0,36% | 552.032,00 |
| 16.12.2025 | 38,66 | 39,08 | 38,27 | 38,99 | 0,00% | 619.966,00 |
| 15.12.2025 | 39,61 | 39,75 | 38,48 | 38,99 | -1,02% | 667.404,00 |
| 12.12.2025 | 38,80 | 39,41 | 38,72 | 39,39 | 1,52% | 228.902,00 |
| 11.12.2025 | 38,93 | 39,61 | 38,28 | 38,80 | -1,10% | 436.157,00 |
| 10.12.2025 | 39,04 | 39,44 | 38,64 | 39,23 | 0,28% | 349.583,00 |
| 09.12.2025 | 37,70 | 39,39 | 37,70 | 39,12 | 3,00% | 425.036,00 |
| 08.12.2025 | 38,09 | 38,30 | 37,37 | 37,98 | -0,31% | 594.988,00 |
| 05.12.2025 | 37,43 | 38,20 | 37,13 | 38,10 | 1,93% | 448.534,00 |
| 04.12.2025 | 37,25 | 38,32 | 37,11 | 37,38 | 0,05% | 498.856,00 |
| 03.12.2025 | 37,15 | 37,65 | 37,05 | 37,36 | 0,27% | 415.066,00 |
| 02.12.2025 | 36,39 | 37,48 | 35,87 | 37,26 | 2,70% | 580.940,00 |
| 01.12.2025 | 35,40 | 37,10 | 35,27 | 36,28 | 1,88% | 542.974,00 |
| 28.11.2025 | 34,83 | 35,67 | 34,83 | 35,61 | 2,62% | 207.592,00 |
| 26.11.2025 | 35,02 | 35,47 | 34,67 | 34,70 | -0,91% | 288.836,00 |
| 25.11.2025 | 34,53 | 35,09 | 34,32 | 35,02 | 1,39% | 368.501,00 |
| 24.11.2025 | 34,96 | 35,05 | 34,10 | 34,54 | 1,50% | 375.032,00 |
| 20.11.2025 | 35,04 | 35,78 | 34,03 | 34,03 | -2,38% | 251.520,00 |
| 19.11.2025 | 35,19 | 35,36 | 34,50 | 34,86 | -1,41% | 270.731,00 |
| 18.11.2025 | 35,30 | 35,85 | 35,09 | 35,36 | -0,81% | 442.935,00 |