30,727$
-0,66%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,85 | 30,92 | 30,43 | 30,76 | -0,54% | - |
| 24.04.2025 | 31,03 | 31,32 | 30,65 | 30,93 | 1,38% | 508.713,00 |
| 23.04.2025 | 29,64 | 30,95 | 29,58 | 30,51 | 6,08% | 704.048,00 |
| 22.04.2025 | 27,99 | 29,06 | 27,95 | 28,76 | 4,58% | 529.450,00 |
| 21.04.2025 | 26,77 | 27,55 | 26,47 | 27,50 | 1,78% | 542.862,00 |
| 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% | 987.190,00 |
| 15.04.2025 | 27,04 | 27,40 | 26,76 | 27,02 | -0,70% | 783.626,00 |
| 14.04.2025 | 27,50 | 28,01 | 26,88 | 27,21 | 2,14% | 847.200,00 |
| 11.04.2025 | 26,78 | 27,47 | 26,24 | 26,64 | 1,37% | 844.540,00 |
| 10.04.2025 | 29,61 | 29,61 | 25,96 | 26,28 | -13,18% | 947.238,00 |
| 09.04.2025 | 25,85 | 30,78 | 25,47 | 30,27 | 16,83% | 1.206.287,00 |
| 08.04.2025 | 28,50 | 29,31 | 25,57 | 25,91 | -5,44% | 1.066.870,00 |
| 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% | 1.902.380,00 |
| 03.04.2025 | 33,01 | 33,71 | 30,98 | 31,06 | -8,78% | 604.612,00 |
| 02.04.2025 | 33,97 | 34,78 | 33,96 | 34,05 | -0,84% | 351.068,00 |
| 01.04.2025 | 35,00 | 35,28 | 33,97 | 34,34 | -2,00% | 390.078,00 |
| 31.03.2025 | 34,98 | 35,31 | 34,34 | 35,04 | -0,79% | 255.071,00 |
| 28.03.2025 | 35,94 | 36,10 | 35,08 | 35,32 | -1,86% | 325.808,00 |
| 27.03.2025 | 35,73 | 36,08 | 35,11 | 35,99 | 0,08% | 289.183,00 |
| 26.03.2025 | 36,77 | 37,19 | 35,80 | 35,96 | -2,47% | 426.089,00 |
| 25.03.2025 | 37,86 | 37,94 | 36,71 | 36,87 | -1,63% | 512.657,00 |
| 24.03.2025 | 37,86 | 38,32 | 37,35 | 37,48 | 0,11% | 420.590,00 |
| 21.03.2025 | 38,00 | 38,06 | 37,19 | 37,44 | -2,30% | 194.160,00 |
| 20.03.2025 | 37,47 | 38,61 | 37,11 | 38,32 | 2,05% | 379.488,00 |
| 19.03.2025 | 37,74 | 37,97 | 37,50 | 37,55 | -0,50% | 228.224,00 |
| 18.03.2025 | 38,30 | 38,59 | 37,50 | 37,74 | -0,21% | 264.017,00 |
| 17.03.2025 | 37,86 | 38,29 | 37,52 | 37,82 | 0,27% | 416.887,00 |
| 14.03.2025 | 37,11 | 38,15 | 37,11 | 37,72 | 2,56% | 329.019,00 |
| 13.03.2025 | 36,70 | 37,31 | 36,32 | 36,78 | 0,27% | 266.400,00 |
| 12.03.2025 | 36,95 | 37,10 | 36,20 | 36,68 | 0,44% | 722.448,00 |
| 11.03.2025 | 36,90 | 37,71 | 36,26 | 36,52 | -0,76% | 885.787,00 |
| 10.03.2025 | 40,48 | 40,82 | 35,67 | 36,80 | -12,90% | 1.693.918,00 |
| 07.03.2025 | 42,08 | 43,37 | 41,61 | 42,25 | 1,27% | 368.677,00 |
| 06.03.2025 | 41,00 | 41,81 | 40,77 | 41,72 | 0,85% | 473.885,00 |
| 05.03.2025 | 40,25 | 41,41 | 40,25 | 41,37 | 3,22% | 537.668,00 |
| 04.03.2025 | 41,00 | 41,00 | 39,20 | 40,08 | -3,26% | 835.672,00 |
| 03.03.2025 | 44,28 | 44,83 | 41,16 | 41,43 | -5,93% | 732.076,00 |
| 28.02.2025 | 43,85 | 44,35 | 42,68 | 44,04 | 0,46% | 579.325,00 |
| 27.02.2025 | 44,03 | 44,36 | 43,68 | 43,84 | -0,09% | 382.548,00 |
| 26.02.2025 | 44,50 | 44,84 | 43,57 | 43,88 | -0,66% | 243.187,00 |
| 25.02.2025 | 44,41 | 44,54 | 43,74 | 44,17 | 0,00% | 193.953,00 |
| 24.02.2025 | 44,56 | 45,01 | 43,75 | 44,17 | -0,18% | 243.362,00 |
| 21.02.2025 | 45,97 | 45,97 | 44,21 | 44,25 | -3,15% | 268.119,00 |
| 20.02.2025 | 45,60 | 46,33 | 45,00 | 45,69 | 0,09% | 314.949,00 |
| 19.02.2025 | 46,29 | 46,49 | 45,44 | 45,65 | -1,83% | 363.910,00 |
| 18.02.2025 | 46,06 | 47,03 | 45,70 | 46,50 | 0,74% | 437.337,00 |
| 17.02.2025 | 46,01 | 46,16 | 46,01 | 46,16 | 0,21% | - |
| 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% | 366.143,00 |
| 12.02.2025 | 47,87 | 48,13 | 46,72 | 46,80 | -3,07% | 456.228,00 |
| 11.02.2025 | 49,60 | 49,79 | 48,18 | 48,28 | -3,11% | 529.867,00 |
| 10.02.2025 | 50,88 | 50,88 | 49,40 | 49,83 | -1,64% | 492.678,00 |
| 07.02.2025 | 51,41 | 51,54 | 50,51 | 50,66 | -0,59% | 430.496,00 |
| 06.02.2025 | 52,68 | 52,81 | 50,78 | 50,96 | -2,41% | 411.589,00 |
| 05.02.2025 | 53,45 | 53,82 | 52,02 | 52,22 | -2,59% | 396.395,00 |
| 04.02.2025 | 52,41 | 54,49 | 52,31 | 53,61 | 2,94% | 409.126,00 |
| 03.02.2025 | 50,90 | 52,62 | 50,48 | 52,08 | -0,23% | 701.191,00 |
| 31.01.2025 | 51,34 | 53,23 | 51,26 | 52,20 | 0,85% | 541.538,00 |
| 30.01.2025 | 50,29 | 53,14 | 49,82 | 51,76 | 3,83% | 945.968,00 |
| 29.01.2025 | 48,97 | 50,13 | 48,23 | 49,85 | 1,65% | 526.130,00 |
| 28.01.2025 | 50,59 | 50,59 | 48,95 | 49,04 | -2,62% | 311.922,00 |
| 27.01.2025 | 50,32 | 50,60 | 49,60 | 50,36 | -0,83% | 354.422,00 |
| 24.01.2025 | 50,92 | 51,20 | 50,32 | 50,78 | -0,22% | 231.543,00 |
| 23.01.2025 | 49,72 | 51,07 | 49,68 | 50,89 | 2,25% | 416.162,00 |
| 22.01.2025 | 50,84 | 50,99 | 49,74 | 49,77 | -2,10% | 341.133,00 |
| 21.01.2025 | 49,61 | 51,17 | 48,76 | 50,84 | 3,08% | 689.372,00 |
| 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% | 189.323,00 |
| 15.01.2025 | 50,07 | 50,72 | 50,07 | 50,19 | 1,46% | 194.419,00 |
| 14.01.2025 | 48,35 | 49,66 | 48,22 | 49,47 | 2,96% | 255.700,00 |
| 13.01.2025 | 47,39 | 48,44 | 47,39 | 48,05 | 0,71% | 278.399,00 |
| 10.01.2025 | 48,44 | 48,45 | 47,12 | 47,71 | -1,53% | 379.282,00 |
| 08.01.2025 | 50,12 | 50,12 | 48,14 | 48,45 | -3,98% | 319.421,00 |
| 07.01.2025 | 50,85 | 51,32 | 50,43 | 50,46 | -0,77% | 382.689,00 |
| 06.01.2025 | 49,96 | 51,43 | 49,96 | 50,85 | 2,91% | 571.571,00 |
| 03.01.2025 | 49,85 | 50,12 | 49,31 | 49,41 | -0,28% | 237.680,00 |
| 02.01.2025 | 50,39 | 51,14 | 49,41 | 49,55 | -0,78% | 422.915,00 |
| 31.12.2024 | 49,79 | 50,07 | 49,17 | 49,94 | 1,11% | 354.794,00 |
| 30.12.2024 | 48,77 | 50,14 | 48,68 | 49,39 | 0,80% | 424.532,00 |
| 27.12.2024 | 48,37 | 49,58 | 47,98 | 49,00 | 1,14% | 303.593,00 |
| 26.12.2024 | 48,15 | 48,58 | 48,10 | 48,45 | 0,04% | 152.341,00 |
| 24.12.2024 | 47,47 | 48,89 | 47,01 | 48,43 | 2,37% | 272.756,00 |
| 23.12.2024 | 46,12 | 47,57 | 46,12 | 47,31 | 2,01% | 281.628,00 |
| 20.12.2024 | 46,15 | 46,96 | 45,85 | 46,38 | 1,00% | 248.267,00 |
| 19.12.2024 | 46,27 | 47,20 | 45,51 | 45,92 | 0,26% | 222.026,00 |
| 18.12.2024 | 47,27 | 48,26 | 45,51 | 45,80 | -2,80% | 801.503,00 |
| 17.12.2024 | 45,61 | 47,15 | 45,26 | 47,12 | 2,35% | 544.370,00 |
| 16.12.2024 | 45,50 | 46,34 | 45,28 | 46,04 | 0,70% | 534.963,00 |
| 13.12.2024 | 45,87 | 45,94 | 45,32 | 45,72 | -0,37% | 398.561,00 |
| 12.12.2024 | 46,83 | 47,02 | 45,89 | 45,89 | -2,55% | 207.359,00 |
| 11.12.2024 | 47,51 | 47,94 | 46,50 | 47,09 | -0,78% | 288.399,00 |
| 10.12.2024 | 47,46 | 48,35 | 47,44 | 47,46 | -0,36% | 418.388,00 |
| 09.12.2024 | 48,27 | 49,84 | 47,51 | 47,63 | 0,34% | 386.819,00 |
| 06.12.2024 | 47,38 | 47,56 | 46,77 | 47,47 | 0,81% | 219.101,00 |
| 05.12.2024 | 46,78 | 47,66 | 46,78 | 47,09 | 0,38% | 332.935,00 |
| 04.12.2024 | 47,22 | 47,54 | 45,62 | 46,91 | -0,87% | 336.422,00 |
| 03.12.2024 | 48,12 | 48,50 | 47,20 | 47,32 | -1,76% | 343.550,00 |
| 02.12.2024 | 46,80 | 48,22 | 46,39 | 48,17 | 2,75% | 323.215,00 |