47,741$
0,15%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 47,97 | 48,09 | 47,33 | 47,66 | -0,52% | 207.590,00 |
| 19.04.2024 | 47,10 | 49,14 | 47,10 | 47,91 | 1,75% | 642.399,00 |
| 18.04.2024 | 47,08 | 47,54 | 46,67 | 47,09 | 0,42% | 131.913,00 |
| 17.04.2024 | 47,60 | 48,08 | 46,81 | 46,89 | -1,33% | 265.434,00 |
| 16.04.2024 | 47,02 | 47,79 | 47,00 | 47,52 | 0,04% | 157.131,00 |
| 15.04.2024 | 48,29 | 48,43 | 47,18 | 47,50 | -0,86% | 319.105,00 |
| 12.04.2024 | 49,00 | 49,88 | 47,87 | 47,91 | -1,78% | 442.807,00 |
| 11.04.2024 | 50,33 | 50,35 | 48,51 | 48,78 | -3,12% | 286.872,00 |
| 10.04.2024 | 50,04 | 50,56 | 49,50 | 50,35 | -0,34% | 283.106,00 |
| 09.04.2024 | 50,31 | 50,62 | 49,95 | 50,52 | 1,18% | 277.326,00 |
| 08.04.2024 | 51,23 | 51,42 | 49,70 | 49,93 | -2,54% | 306.208,00 |
| 05.04.2024 | 49,45 | 51,31 | 48,94 | 51,23 | 3,66% | 453.633,00 |
| 04.04.2024 | 49,06 | 49,67 | 48,51 | 49,42 | 1,56% | 472.371,00 |
| 03.04.2024 | 46,75 | 48,87 | 46,35 | 48,66 | 5,81% | 705.806,00 |
| 02.04.2024 | 44,78 | 46,28 | 44,60 | 45,99 | 2,98% | 826.360,00 |
| 01.04.2024 | 44,70 | 45,12 | 44,39 | 44,66 | 0,07% | 428.023,00 |
| 28.03.2024 | 45,00 | 45,00 | 44,31 | 44,63 | -0,84% | 367.770,00 |
| 27.03.2024 | 44,50 | 45,33 | 44,30 | 45,01 | 1,37% | 633.715,00 |
| 26.03.2024 | 44,04 | 44,52 | 44,04 | 44,40 | 0,61% | 165.787,00 |
| 25.03.2024 | 44,32 | 44,80 | 44,08 | 44,13 | -0,47% | 117.364,00 |
| 22.03.2024 | 44,30 | 44,55 | 44,21 | 44,34 | -0,16% | 81.644,00 |
| 21.03.2024 | 44,76 | 44,81 | 44,11 | 44,41 | -1,00% | 111.541,00 |
| 20.03.2024 | 44,14 | 44,95 | 44,08 | 44,86 | 1,40% | 516.730,00 |
| 19.03.2024 | 43,54 | 44,31 | 43,35 | 44,24 | 1,84% | 197.594,00 |
| 18.03.2024 | 43,06 | 43,54 | 42,85 | 43,44 | 0,84% | 127.318,00 |
| 15.03.2024 | 42,84 | 43,38 | 42,66 | 43,08 | 0,82% | 141.423,00 |
| 14.03.2024 | 42,99 | 43,20 | 42,30 | 42,73 | -0,81% | 119.735,00 |
| 13.03.2024 | 42,65 | 43,35 | 42,57 | 43,08 | 1,41% | 120.534,00 |
| 12.03.2024 | 42,52 | 42,58 | 41,88 | 42,48 | 0,24% | 141.105,00 |
| 11.03.2024 | 41,79 | 42,39 | 41,59 | 42,38 | 1,85% | 164.041,00 |
| 08.03.2024 | 42,66 | 42,87 | 41,47 | 41,61 | -1,98% | 293.973,00 |
| 07.03.2024 | 42,37 | 43,01 | 42,12 | 42,45 | 0,35% | 297.758,00 |
| 06.03.2024 | 42,60 | 43,00 | 42,01 | 42,30 | 0,59% | 365.066,00 |
| 05.03.2024 | 43,00 | 43,40 | 41,99 | 42,05 | -3,07% | 285.737,00 |
| 04.03.2024 | 44,40 | 44,67 | 43,33 | 43,38 | -1,97% | 254.946,00 |
| 01.03.2024 | 45,02 | 45,58 | 44,14 | 44,25 | -1,36% | 305.558,00 |
| 29.02.2024 | 45,10 | 45,15 | 44,49 | 44,86 | -0,44% | 249.998,00 |
| 28.02.2024 | 44,23 | 45,15 | 43,81 | 45,06 | 1,65% | 196.213,00 |
| 27.02.2024 | 44,87 | 45,16 | 44,11 | 44,33 | -0,56% | 209.085,00 |
| 26.02.2024 | 43,93 | 44,67 | 43,81 | 44,58 | 0,41% | 167.538,00 |
| 23.02.2024 | 43,76 | 44,70 | 43,61 | 44,40 | 0,86% | 229.142,00 |
| 22.02.2024 | 44,00 | 44,38 | 43,72 | 44,02 | 0,59% | 285.601,00 |
| 21.02.2024 | 42,00 | 43,91 | 41,35 | 43,76 | 4,29% | 737.040,00 |
| 20.02.2024 | 44,65 | 44,67 | 41,95 | 41,96 | -10,82% | 1.080.149,00 |
| 16.02.2024 | 46,93 | 47,38 | 46,50 | 47,05 | 0,60% | 181.225,00 |
| 15.02.2024 | 45,31 | 46,77 | 45,15 | 46,77 | 3,70% | 495.248,00 |
| 14.02.2024 | 45,30 | 45,62 | 45,03 | 45,10 | 0,96% | 245.380,00 |
| 13.02.2024 | 46,43 | 46,43 | 44,24 | 44,67 | -4,12% | 434.893,00 |
| 12.02.2024 | 46,09 | 46,96 | 46,07 | 46,59 | 1,28% | 596.918,00 |
| 09.02.2024 | 45,97 | 46,22 | 45,55 | 46,00 | 0,11% | 360.937,00 |
| 08.02.2024 | 45,41 | 46,99 | 45,21 | 45,95 | 2,25% | 282.554,00 |
| 07.02.2024 | 44,54 | 45,12 | 44,31 | 44,94 | 0,90% | 159.885,00 |
| 06.02.2024 | 44,65 | 45,29 | 44,51 | 44,54 | 0,04% | 265.352,00 |
| 05.02.2024 | 45,50 | 45,50 | 44,16 | 44,52 | -3,51% | 368.004,00 |
| 02.02.2024 | 45,86 | 46,74 | 44,91 | 46,14 | 0,35% | 298.794,00 |
| 01.02.2024 | 46,00 | 47,41 | 45,41 | 45,98 | 3,84% | 864.464,00 |
| 31.01.2024 | 45,42 | 45,42 | 44,14 | 44,28 | -2,64% | 330.550,00 |
| 30.01.2024 | 45,04 | 45,82 | 45,04 | 45,48 | 0,07% | 103.688,00 |
| 29.01.2024 | 45,45 | 45,58 | 44,80 | 45,45 | -0,29% | 146.429,00 |
| 26.01.2024 | 45,86 | 46,37 | 45,48 | 45,58 | -0,81% | 97.202,00 |
| 25.01.2024 | 45,80 | 46,04 | 45,10 | 45,95 | 1,70% | 225.519,00 |
| 24.01.2024 | 45,97 | 46,08 | 45,18 | 45,18 | -0,94% | 116.911,00 |
| 23.01.2024 | 44,42 | 45,78 | 44,42 | 45,61 | 2,82% | 201.376,00 |
| 22.01.2024 | 43,79 | 44,66 | 43,64 | 44,36 | 0,86% | 204.164,00 |
| 19.01.2024 | 43,45 | 44,15 | 43,34 | 43,98 | 1,08% | 147.186,00 |
| 18.01.2024 | 43,78 | 43,78 | 42,79 | 43,51 | 0,14% | 357.355,00 |
| 17.01.2024 | 43,72 | 43,92 | 43,40 | 43,45 | -2,23% | 215.707,00 |
| 16.01.2024 | 45,42 | 45,90 | 44,23 | 44,44 | -2,29% | 189.489,00 |
| 12.01.2024 | 45,89 | 46,09 | 44,93 | 45,48 | 0,71% | 203.046,00 |
| 11.01.2024 | 45,00 | 45,38 | 44,41 | 45,16 | 0,53% | 163.060,00 |
| 10.01.2024 | 45,32 | 45,32 | 44,45 | 44,92 | -0,95% | 159.072,00 |
| 09.01.2024 | 45,80 | 45,98 | 44,97 | 45,35 | -1,07% | 191.861,00 |
| 08.01.2024 | 46,72 | 46,72 | 45,18 | 45,84 | -1,59% | 258.069,00 |
| 05.01.2024 | 45,74 | 46,78 | 45,24 | 46,58 | 1,99% | 290.558,00 |
| 04.01.2024 | 46,27 | 46,61 | 45,33 | 45,67 | -1,25% | 140.616,00 |
| 03.01.2024 | 46,91 | 46,91 | 46,12 | 46,25 | -2,07% | 195.810,00 |
| 02.01.2024 | 47,05 | 47,70 | 46,79 | 47,23 | -0,27% | 241.099,00 |
| 29.12.2023 | 47,82 | 48,17 | 47,24 | 47,36 | -1,35% | 151.311,00 |
| 28.12.2023 | 48,50 | 48,69 | 47,81 | 48,01 | -1,07% | 186.127,00 |
| 27.12.2023 | 48,75 | 48,82 | 48,17 | 48,53 | -0,55% | 329.681,00 |
| 26.12.2023 | 49,37 | 49,48 | 48,80 | 48,80 | -0,04% | 173.262,00 |
| 22.12.2023 | 48,00 | 48,89 | 48,00 | 48,82 | 1,54% | 238.360,00 |
| 21.12.2023 | 48,00 | 48,61 | 47,80 | 48,08 | 0,63% | 269.147,00 |
| 20.12.2023 | 48,50 | 48,79 | 47,69 | 47,78 | -1,30% | 222.629,00 |
| 19.12.2023 | 47,38 | 48,56 | 47,38 | 48,41 | 3,00% | 216.615,00 |
| 18.12.2023 | 46,60 | 47,78 | 46,00 | 47,00 | 1,89% | 297.610,00 |
| 15.12.2023 | 45,59 | 46,26 | 45,26 | 46,13 | 1,32% | 351.863,00 |
| 14.12.2023 | 44,65 | 46,22 | 44,39 | 45,53 | 3,48% | 581.832,00 |
| 13.12.2023 | 42,74 | 44,13 | 42,42 | 44,00 | 2,92% | 289.799,00 |
| 12.12.2023 | 43,36 | 43,36 | 42,40 | 42,75 | -1,70% | 247.423,00 |
| 11.12.2023 | 42,47 | 43,50 | 42,47 | 43,49 | 1,78% | 142.925,00 |
| 08.12.2023 | 42,50 | 43,07 | 42,23 | 42,73 | 1,57% | 118.700,00 |
| 07.12.2023 | 42,20 | 42,70 | 41,79 | 42,07 | -0,21% | 299.999,00 |
| 06.12.2023 | 42,33 | 43,06 | 42,05 | 42,16 | -0,50% | 245.892,00 |
| 05.12.2023 | 43,00 | 43,00 | 42,34 | 42,37 | -2,08% | 110.756,00 |
| 04.12.2023 | 42,94 | 43,51 | 42,53 | 43,27 | 0,25% | 134.279,00 |
| 01.12.2023 | 42,63 | 43,39 | 42,32 | 43,16 | 1,10% | 181.804,00 |
| 30.11.2023 | 42,63 | 43,12 | 42,35 | 42,69 | 0,35% | 224.255,00 |
| 29.11.2023 | 42,29 | 43,00 | 42,29 | 42,54 | 1,62% | 155.499,00 |
| 28.11.2023 | 41,94 | 42,32 | 41,29 | 41,86 | 0,22% | 276.961,00 |