34,386$
0,99%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,04 | 34,46 | 33,93 | 34,35 | 0,88% | 576.129,00 |
| 14.08.2025 | 33,57 | 34,09 | 33,24 | 34,05 | 0,15% | 569.662,00 |
| 13.08.2025 | 32,77 | 34,06 | 32,73 | 34,00 | 4,07% | 542.907,00 |
| 12.08.2025 | 32,37 | 33,02 | 32,37 | 32,67 | 0,65% | 294.944,00 |
| 11.08.2025 | 33,28 | 33,44 | 32,37 | 32,46 | -1,96% | 303.486,00 |
| 08.08.2025 | 32,80 | 33,26 | 32,38 | 33,11 | 1,78% | 427.207,00 |
| 07.08.2025 | 33,63 | 33,75 | 32,46 | 32,53 | -2,84% | 493.306,00 |
| 06.08.2025 | 33,99 | 34,25 | 33,40 | 33,48 | -0,45% | 491.970,00 |
| 05.08.2025 | 33,84 | 33,84 | 33,32 | 33,63 | 1,57% | 520.656,00 |
| 04.08.2025 | 33,12 | 33,42 | 32,91 | 33,11 | -0,12% | 380.443,00 |
| 01.08.2025 | 33,70 | 33,96 | 32,37 | 33,15 | -0,96% | 875.630,00 |
| 31.07.2025 | 33,70 | 34,88 | 32,95 | 33,47 | 1,89% | 863.914,00 |
| 30.07.2025 | 33,64 | 33,79 | 32,65 | 32,85 | -3,01% | 703.766,00 |
| 29.07.2025 | 34,02 | 34,21 | 33,56 | 33,87 | -0,24% | 509.076,00 |
| 28.07.2025 | 34,29 | 34,37 | 33,53 | 33,95 | -0,93% | 419.393,00 |
| 25.07.2025 | 33,40 | 34,35 | 33,40 | 34,27 | 2,27% | 763.820,00 |
| 24.07.2025 | 34,38 | 34,47 | 33,06 | 33,51 | -3,21% | 855.998,00 |
| 23.07.2025 | 34,79 | 35,33 | 34,54 | 34,62 | 0,82% | 565.050,00 |
| 22.07.2025 | 33,67 | 34,53 | 33,62 | 34,34 | 2,20% | 300.473,00 |
| 21.07.2025 | 33,81 | 34,21 | 33,51 | 33,60 | -0,39% | 248.275,00 |
| 18.07.2025 | 34,17 | 34,38 | 33,58 | 33,73 | -1,03% | 327.105,00 |
| 17.07.2025 | 33,25 | 34,31 | 33,13 | 34,08 | 2,68% | 554.492,00 |
| 16.07.2025 | 33,56 | 33,57 | 32,88 | 33,19 | -1,31% | 412.144,00 |
| 15.07.2025 | 33,45 | 34,04 | 33,38 | 33,63 | 1,48% | 563.765,00 |
| 14.07.2025 | 33,47 | 33,66 | 33,09 | 33,14 | -1,31% | 587.200,00 |
| 11.07.2025 | 33,58 | 33,79 | 33,11 | 33,58 | -1,18% | 614.334,00 |
| 10.07.2025 | 34,27 | 34,46 | 33,78 | 33,98 | -0,90% | 554.188,00 |
| 09.07.2025 | 34,70 | 34,90 | 33,96 | 34,29 | -1,07% | 365.679,00 |
| 08.07.2025 | 34,15 | 35,45 | 34,08 | 34,66 | 2,24% | 569.979,00 |
| 07.07.2025 | 34,04 | 34,39 | 33,71 | 33,90 | -1,37% | 499.022,00 |
| 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% | 863.903,00 |
| 01.07.2025 | 33,21 | 34,33 | 32,66 | 33,76 | 2,04% | 1.304.101,00 |
| 30.06.2025 | 34,10 | 34,29 | 33,00 | 33,08 | -3,10% | 926.197,00 |
| 27.06.2025 | 34,95 | 35,27 | 34,00 | 34,14 | -1,95% | 719.900,00 |
| 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% | 737.851,00 |
| 24.06.2025 | 35,19 | 35,20 | 33,59 | 33,86 | -2,98% | 1.504.382,00 |
| 23.06.2025 | 37,31 | 37,75 | 34,70 | 34,90 | -6,46% | 1.408.335,00 |
| 20.06.2025 | 37,60 | 37,61 | 36,63 | 37,31 | 0,13% | 868.177,00 |
| 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% | 885.696,00 |
| 16.06.2025 | 36,01 | 36,59 | 35,10 | 35,68 | -0,89% | 1.020.673,00 |
| 13.06.2025 | 36,00 | 37,03 | 35,90 | 36,00 | 4,56% | 1.468.204,00 |
| 12.06.2025 | 34,43 | 35,34 | 33,86 | 34,43 | -1,77% | 514.683,00 |
| 11.06.2025 | 33,77 | 35,10 | 33,47 | 35,05 | 5,19% | 1.037.601,00 |
| 10.06.2025 | 33,25 | 33,78 | 33,13 | 33,32 | 0,03% | 390.927,00 |
| 09.06.2025 | 33,31 | 33,84 | 33,21 | 33,31 | 0,51% | 458.323,00 |
| 06.06.2025 | 33,15 | 33,72 | 32,92 | 33,14 | 1,10% | 281.497,00 |
| 05.06.2025 | 33,40 | 33,60 | 32,76 | 32,78 | -1,24% | 242.960,00 |
| 04.06.2025 | 33,17 | 33,48 | 32,93 | 33,19 | 0,97% | 279.015,00 |
| 03.06.2025 | 32,00 | 33,37 | 31,57 | 32,87 | 2,27% | 398.550,00 |
| 02.06.2025 | 32,73 | 33,10 | 31,80 | 32,14 | -1,53% | 384.664,00 |
| 30.05.2025 | 32,87 | 32,93 | 32,24 | 32,64 | -1,69% | 364.139,00 |
| 29.05.2025 | 33,68 | 33,68 | 32,91 | 33,20 | 0,18% | 285.557,00 |
| 28.05.2025 | 33,78 | 33,86 | 33,13 | 33,14 | -2,07% | 269.410,00 |
| 27.05.2025 | 33,48 | 34,11 | 33,10 | 33,84 | 2,95% | 408.913,00 |
| 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% | 614.005,00 |
| 21.05.2025 | 33,39 | 33,52 | 32,32 | 32,43 | -3,83% | 394.271,00 |
| 20.05.2025 | 33,60 | 33,92 | 33,08 | 33,72 | 0,27% | 483.236,00 |
| 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% | 278.620,00 |
| 15.05.2025 | 33,67 | 33,67 | 32,88 | 33,49 | -1,76% | 421.896,00 |
| 14.05.2025 | 34,85 | 35,12 | 33,92 | 34,09 | -2,49% | 291.635,00 |
| 13.05.2025 | 34,72 | 35,52 | 34,43 | 34,96 | 1,39% | 693.316,00 |
| 12.05.2025 | 34,20 | 35,54 | 33,75 | 34,48 | 6,29% | 700.461,00 |
| 09.05.2025 | 32,49 | 32,71 | 31,83 | 32,44 | 0,37% | 504.057,00 |
| 08.05.2025 | 32,82 | 33,25 | 32,32 | 32,32 | -0,15% | 535.487,00 |
| 07.05.2025 | 32,61 | 32,81 | 31,89 | 32,37 | 0,09% | 609.590,00 |
| 06.05.2025 | 31,65 | 32,56 | 31,65 | 32,34 | 1,57% | 628.468,00 |
| 05.05.2025 | 32,95 | 33,21 | 31,82 | 31,84 | -3,46% | 695.432,00 |
| 02.05.2025 | 32,00 | 33,45 | 32,00 | 32,98 | 1,88% | 988.999,00 |
| 01.05.2025 | 31,00 | 32,76 | 30,33 | 32,37 | 3,45% | 1.421.643,00 |
| 30.04.2025 | 31,00 | 31,49 | 29,93 | 31,29 | -1,54% | 528.176,00 |
| 29.04.2025 | 31,26 | 32,18 | 31,09 | 31,78 | 1,05% | 719.761,00 |
| 28.04.2025 | 31,25 | 32,14 | 31,11 | 31,45 | 1,22% | 629.756,00 |
| 25.04.2025 | 30,59 | 31,13 | 30,46 | 31,07 | 0,45% | 311.558,00 |
| 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 |