65,470$
0,34%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 66,25 | 67,52 | 65,15 | 65,47 | 0,34% | 1.015.166,00 |
| 04.11.2026 | 69,89 | 70,19 | 64,84 | 65,25 | -6,64% | 1.263.807,00 |
| 03.11.2026 | 68,82 | 70,26 | 67,05 | 69,89 | 2,04% | 1.100.927,00 |
| 02.11.2026 | 71,40 | 71,40 | 67,61 | 68,49 | -4,30% | 1.173.839,00 |
| 30.10.2026 | 66,20 | 72,32 | 66,01 | 71,57 | 14,11% | 2.713.641,00 |
| 29.10.2026 | 62,94 | 64,46 | 61,47 | 62,72 | -1,31% | 560.454,00 |
| 28.10.2026 | 64,08 | 64,32 | 63,15 | 63,55 | -0,36% | 402.490,00 |
| 27.10.2026 | 64,47 | 64,88 | 62,92 | 63,78 | -0,87% | 328.943,00 |
| 26.10.2026 | 63,08 | 66,25 | 63,08 | 64,34 | 1,92% | 567.589,00 |
| 23.10.2026 | 61,49 | 63,88 | 61,49 | 63,13 | 3,80% | 448.808,00 |
| 22.10.2026 | 63,40 | 63,40 | 59,77 | 60,82 | -3,73% | 818.999,00 |
| 21.10.2026 | 63,21 | 63,72 | 62,54 | 63,18 | -0,21% | 342.736,00 |
| 20.10.2026 | 64,65 | 65,20 | 62,37 | 63,31 | -1,78% | 454.723,00 |
| 19.10.2026 | 64,07 | 65,67 | 63,98 | 64,46 | -0,75% | 466.836,00 |
| 16.10.2026 | 64,71 | 65,18 | 64,28 | 64,95 | 2,09% | 467.571,00 |
| 15.10.2026 | 63,10 | 64,05 | 62,73 | 63,62 | 0,24% | 417.110,00 |
| 14.10.2026 | 63,08 | 63,83 | 62,19 | 63,47 | 0,51% | 522.034,00 |
| 13.10.2026 | 61,83 | 63,64 | 61,61 | 63,15 | 2,49% | 615.509,00 |
| 12.10.2026 | 62,33 | 63,13 | 60,38 | 61,61 | -0,84% | 274.438,00 |
| 09.10.2026 | 61,87 | 63,35 | 61,70 | 62,13 | 0,16% | 684.716,00 |
| 08.10.2026 | 62,05 | 62,82 | 61,21 | 62,03 | 2,63% | 624.865,00 |
| 07.10.2026 | 61,92 | 62,14 | 59,91 | 60,44 | -0,61% | 547.792,00 |
| 06.10.2026 | 60,65 | 61,31 | 60,29 | 60,81 | 0,23% | 528.131,00 |
| 05.10.2026 | 59,01 | 60,71 | 58,80 | 60,67 | 3,82% | 610.943,00 |
| 02.10.2026 | 57,61 | 59,09 | 57,32 | 58,44 | -0,19% | 486.073,00 |
| 01.10.2026 | 58,38 | 59,12 | 57,02 | 58,55 | -0,26% | 432.570,00 |
| 30.09.2026 | 59,43 | 59,93 | 58,67 | 58,70 | -1,26% | 464.332,00 |
| 29.09.2026 | 59,00 | 60,15 | 58,55 | 59,45 | -0,55% | 579.827,00 |
| 28.09.2026 | 59,64 | 60,61 | 59,52 | 59,78 | 1,56% | 515.232,00 |
| 25.09.2026 | 58,56 | 59,68 | 58,14 | 58,86 | -1,52% | 666.995,00 |
| 24.09.2026 | 59,57 | 60,20 | 58,07 | 59,77 | 1,05% | 693.618,00 |
| 23.09.2026 | 58,09 | 59,51 | 57,58 | 59,15 | 2,35% | 644.128,00 |
| 22.09.2026 | 57,81 | 59,02 | 57,60 | 57,79 | -1,58% | 840.472,00 |
| 21.09.2026 | 60,10 | 60,50 | 58,47 | 58,72 | -3,66% | 487.689,00 |
| 18.09.2026 | 61,52 | 61,52 | 60,44 | 60,95 | -0,15% | 1.065.328,00 |
| 17.09.2026 | 60,83 | 62,11 | 60,72 | 61,04 | -0,82% | 842.079,00 |
| 16.09.2026 | 63,34 | 63,74 | 61,42 | 61,55 | -4,54% | 1.188.878,00 |
| 15.09.2026 | 62,63 | 64,52 | 62,52 | 64,48 | 2,81% | 3.016.704,00 |
| 14.09.2026 | 63,70 | 63,98 | 61,39 | 62,71 | -0,30% | 1.045.605,00 |
| 11.09.2026 | 61,34 | 64,70 | 60,57 | 62,90 | 0,29% | 1.079.091,00 |
| 10.09.2026 | 62,79 | 63,41 | 62,29 | 62,72 | 0,71% | 1.098.633,00 |
| 09.09.2026 | 61,70 | 62,64 | 60,41 | 62,28 | 3,11% | 790.158,00 |
| 08.09.2026 | 59,52 | 60,47 | 58,12 | 60,40 | 2,86% | 737.450,00 |
| 04.09.2026 | 59,06 | 59,55 | 58,49 | 58,72 | -1,06% | 254.955,00 |
| 03.09.2026 | 60,91 | 60,91 | 58,86 | 59,35 | -2,05% | 339.699,00 |
| 02.09.2026 | 58,82 | 60,98 | 58,61 | 60,59 | 0,78% | 490.756,00 |
| 01.09.2026 | 59,09 | 60,81 | 57,95 | 60,12 | 2,09% | 641.575,00 |
| 31.08.2026 | 59,76 | 60,38 | 58,21 | 58,89 | 2,17% | 356.483,00 |
| 28.08.2026 | 58,33 | 59,47 | 57,43 | 57,64 | -1,21% | 347.485,00 |
| 27.08.2026 | 56,91 | 58,84 | 56,51 | 58,35 | 2,48% | 440.589,00 |
| 26.08.2026 | 57,12 | 57,73 | 56,40 | 56,94 | -0,25% | 334.568,00 |
| 25.08.2026 | 57,87 | 58,73 | 56,95 | 57,08 | -3,35% | 603.842,00 |
| 24.08.2026 | 59,50 | 59,64 | 57,90 | 59,06 | -1,73% | 551.338,00 |
| 21.08.2026 | 59,39 | 60,75 | 59,08 | 60,10 | 2,30% | 685.504,00 |
| 20.08.2026 | 58,03 | 61,37 | 57,96 | 58,75 | 3,83% | 957.825,00 |
| 19.08.2026 | 58,00 | 59,04 | 56,47 | 56,58 | -1,61% | 698.995,00 |
| 18.08.2026 | 57,98 | 58,77 | 57,16 | 57,51 | 0,40% | 575.683,00 |
| 17.08.2026 | 56,67 | 57,49 | 55,93 | 57,28 | 2,03% | 423.883,00 |
| 14.08.2026 | 54,90 | 56,48 | 54,52 | 56,14 | 3,56% | 438.928,00 |
| 13.08.2026 | 53,04 | 55,17 | 53,04 | 54,21 | 0,58% | 625.871,00 |
| 12.08.2026 | 53,94 | 54,25 | 53,23 | 53,90 | -0,65% | 279.136,00 |
| 11.08.2026 | 54,72 | 55,74 | 54,16 | 54,25 | -1,69% | 576.532,00 |
| 10.08.2026 | 53,59 | 55,23 | 53,59 | 55,19 | 3,59% | 607.501,00 |
| 07.08.2026 | 54,13 | 54,13 | 52,26 | 53,27 | -2,06% | 500.023,00 |
| 06.08.2026 | 51,77 | 54,71 | 51,44 | 54,39 | 4,74% | 818.782,00 |
| 05.08.2026 | 53,72 | 53,72 | 51,84 | 51,93 | -3,03% | 731.863,00 |
| 04.08.2026 | 53,46 | 54,32 | 52,48 | 53,55 | -1,40% | 592.861,00 |
| 03.08.2026 | 54,96 | 54,96 | 52,73 | 54,31 | -2,23% | 488.428,00 |
| 31.07.2026 | 55,91 | 56,80 | 54,90 | 55,55 | 0,62% | 898.240,00 |
| 30.07.2026 | 54,52 | 55,75 | 54,41 | 55,21 | 0,97% | 1.102.986,00 |
| 29.07.2026 | 52,62 | 54,94 | 51,56 | 54,68 | 2,72% | 1.678.605,00 |
| 28.07.2026 | 53,87 | 55,02 | 53,17 | 53,23 | -1,84% | 1.600.111,00 |
| 27.07.2026 | 54,56 | 54,72 | 53,46 | 54,23 | -2,92% | 1.026.036,00 |
| 24.07.2026 | 57,37 | 57,86 | 55,68 | 55,86 | -3,74% | 816.883,00 |
| 23.07.2026 | 57,72 | 59,33 | 57,49 | 58,03 | 2,78% | 839.182,00 |
| 22.07.2026 | 55,82 | 57,25 | 55,82 | 56,46 | 2,37% | 959.809,00 |
| 21.07.2026 | 55,16 | 55,51 | 54,57 | 55,16 | 0,85% | 726.215,00 |
| 20.07.2026 | 54,53 | 56,35 | 54,44 | 54,69 | -0,22% | 722.812,00 |
| 17.07.2026 | 54,15 | 55,63 | 53,98 | 54,81 | 3,01% | 1.027.635,00 |
| 16.07.2026 | 54,46 | 54,79 | 52,74 | 53,21 | -2,10% | 666.851,00 |
| 15.07.2026 | 54,04 | 54,88 | 53,17 | 54,35 | 0,57% | 644.473,00 |
| 14.07.2026 | 51,61 | 54,15 | 51,61 | 54,04 | 6,10% | 1.404.608,00 |
| 13.07.2026 | 49,44 | 51,26 | 49,44 | 50,94 | 4,68% | 1.382.019,00 |
| 10.07.2026 | 48,19 | 48,77 | 47,78 | 48,66 | 1,06% | 563.110,00 |
| 09.07.2026 | 48,79 | 48,79 | 47,16 | 48,15 | -1,47% | 1.130.576,00 |
| 08.07.2026 | 47,59 | 49,20 | 46,95 | 48,87 | 6,33% | 2.272.442,00 |
| 07.07.2026 | 44,27 | 46,11 | 43,97 | 45,96 | 4,96% | 1.949.256,00 |
| 06.07.2026 | 45,35 | 45,45 | 43,77 | 43,79 | -3,69% | 762.623,00 |
| 02.07.2026 | 45,65 | 45,77 | 44,53 | 45,47 | 2,27% | 884.994,00 |
| 01.07.2026 | 45,25 | 46,07 | 44,25 | 44,46 | -3,66% | 672.732,00 |
| 30.06.2026 | 48,80 | 49,40 | 46,11 | 46,15 | -5,45% | 831.025,00 |
| 29.06.2026 | 48,28 | 48,81 | 47,39 | 48,81 | 1,43% | 756.287,00 |
| 26.06.2026 | 48,21 | 48,63 | 47,71 | 48,12 | -0,84% | 537.966,00 |
| 25.06.2026 | 48,11 | 48,79 | 47,19 | 48,53 | 0,82% | 683.233,00 |
| 24.06.2026 | 50,32 | 50,52 | 47,87 | 48,14 | -5,89% | 1.663.568,00 |
| 23.06.2026 | 52,08 | 52,08 | 50,91 | 51,15 | -3,05% | 525.006,00 |
| 22.06.2026 | 53,20 | 53,65 | 52,13 | 52,76 | -0,79% | 550.085,00 |
| 18.06.2026 | 55,00 | 55,00 | 52,01 | 53,18 | -3,61% | 1.820.739,00 |
| 17.06.2026 | 55,85 | 56,79 | 55,06 | 55,17 | -1,25% | 503.799,00 |
| 16.06.2026 | 55,11 | 55,98 | 54,56 | 55,87 | -0,64% | 668.940,00 |