37,219$
-1,01%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 38,42 | 38,86 | 37,55 | 37,62 | -2,56% | 432.661,00 |
| 12.11.2025 | 38,25 | 38,83 | 38,20 | 38,61 | 2,09% | 530.281,00 |
| 11.11.2025 | 37,25 | 37,87 | 37,24 | 37,82 | 1,91% | 242.037,00 |
| 10.11.2025 | 37,90 | 37,90 | 36,59 | 37,11 | -0,83% | 358.537,00 |
| 07.11.2025 | 36,05 | 37,50 | 35,86 | 37,42 | 3,94% | 495.501,00 |
| 06.11.2025 | 36,77 | 36,96 | 35,98 | 36,00 | -1,23% | 381.559,00 |
| 05.11.2025 | 35,67 | 36,76 | 35,67 | 36,45 | 1,48% | 352.894,00 |
| 04.11.2025 | 36,37 | 36,72 | 35,91 | 35,92 | -3,31% | 715.161,00 |
| 03.11.2025 | 38,82 | 38,93 | 36,71 | 37,15 | -5,52% | 963.759,00 |
| 31.10.2025 | 34,93 | 39,81 | 34,60 | 39,32 | 16,06% | 2.001.531,00 |
| 30.10.2025 | 32,00 | 36,23 | 32,00 | 33,88 | -0,32% | 1.147.722,00 |
| 29.10.2025 | 34,52 | 34,81 | 33,88 | 33,99 | -1,54% | 524.291,00 |
| 28.10.2025 | 34,83 | 35,10 | 33,95 | 34,52 | -1,88% | 509.079,00 |
| 27.10.2025 | 35,90 | 36,00 | 35,10 | 35,18 | -1,46% | 354.468,00 |
| 24.10.2025 | 36,28 | 36,28 | 35,66 | 35,70 | -0,71% | 278.974,00 |
| 23.10.2025 | 35,27 | 36,26 | 35,11 | 35,96 | 3,26% | 427.500,00 |
| 22.10.2025 | 34,17 | 35,16 | 34,05 | 34,82 | 2,68% | 518.014,00 |
| 21.10.2025 | 33,88 | 34,25 | 33,57 | 33,91 | 0,03% | 507.352,00 |
| 20.10.2025 | 34,64 | 35,00 | 33,78 | 33,90 | -0,22% | 374.163,00 |
| 17.10.2025 | 35,03 | 35,05 | 33,82 | 33,97 | -3,37% | - |
| 16.10.2025 | 35,76 | 36,21 | 35,02 | 35,16 | -1,15% | 472.101,00 |
| 15.10.2025 | 36,62 | 36,62 | 35,24 | 35,57 | -0,84% | 330.680,00 |
| 14.10.2025 | 36,35 | 36,79 | 35,76 | 35,87 | -3,60% | 443.231,00 |
| 13.10.2025 | 36,76 | 37,51 | 36,39 | 37,21 | 3,39% | 432.845,00 |
| 10.10.2025 | 37,55 | 37,90 | 35,96 | 35,99 | -4,81% | 638.441,00 |
| 09.10.2025 | 39,42 | 39,42 | 37,65 | 37,81 | -3,67% | 356.646,00 |
| 08.10.2025 | 39,28 | 39,51 | 38,60 | 39,25 | 0,15% | 500.770,00 |
| 07.10.2025 | 39,99 | 41,35 | 39,14 | 39,19 | -1,14% | 672.090,00 |
| 06.10.2025 | 38,57 | 39,84 | 38,49 | 39,64 | 2,85% | 699.944,00 |
| 03.10.2025 | 39,31 | 39,43 | 38,35 | 38,54 | -1,38% | 509.818,00 |
| 02.10.2025 | 39,56 | 39,92 | 38,66 | 39,08 | -1,21% | 572.278,00 |
| 01.10.2025 | 39,46 | 39,94 | 39,18 | 39,56 | -0,50% | 428.103,00 |
| 30.09.2025 | 39,75 | 40,00 | 39,06 | 39,76 | -0,43% | 426.078,00 |
| 29.09.2025 | 40,22 | 40,41 | 39,59 | 39,93 | 0,43% | 387.675,00 |
| 26.09.2025 | 38,48 | 39,97 | 38,47 | 39,76 | 3,89% | 417.681,00 |
| 25.09.2025 | 39,41 | 39,49 | 37,90 | 38,27 | -2,20% | 338.343,00 |
| 24.09.2025 | 39,61 | 39,83 | 39,00 | 39,13 | 0,10% | 371.960,00 |
| 23.09.2025 | 39,72 | 39,93 | 38,68 | 39,09 | -0,96% | 723.130,00 |
| 22.09.2025 | 38,86 | 41,45 | 38,60 | 39,47 | 1,81% | 970.352,00 |
| 19.09.2025 | 39,36 | 39,41 | 38,72 | 38,77 | -1,95% | 368.543,00 |
| 18.09.2025 | 39,58 | 39,69 | 38,97 | 39,54 | 0,92% | 324.641,00 |
| 17.09.2025 | 39,62 | 40,36 | 39,09 | 39,18 | -0,46% | 384.077,00 |
| 16.09.2025 | 39,52 | 39,86 | 39,34 | 39,36 | -1,13% | 274.553,00 |
| 15.09.2025 | 39,38 | 40,34 | 39,01 | 39,81 | 1,43% | 351.741,00 |
| 12.09.2025 | 39,82 | 39,82 | 39,12 | 39,25 | -1,33% | 267.187,00 |
| 11.09.2025 | 38,48 | 40,19 | 38,46 | 39,78 | 3,38% | 386.122,00 |
| 10.09.2025 | 38,73 | 39,17 | 38,32 | 38,48 | -0,62% | 355.357,00 |
| 09.09.2025 | 39,00 | 39,24 | 38,48 | 38,72 | -0,72% | 659.751,00 |
| 08.09.2025 | 38,77 | 39,20 | 38,25 | 39,00 | 1,01% | 817.394,00 |
| 05.09.2025 | 37,17 | 38,67 | 37,00 | 38,61 | 4,10% | 1.098.057,00 |
| 04.09.2025 | 35,39 | 37,12 | 35,08 | 37,09 | 5,01% | 561.463,00 |
| 03.09.2025 | 35,23 | 35,62 | 34,70 | 35,32 | -0,08% | 351.390,00 |
| 02.09.2025 | 35,06 | 35,41 | 34,80 | 35,35 | -0,45% | 267.673,00 |
| 29.08.2025 | 35,84 | 35,84 | 35,37 | 35,51 | -0,59% | 222.511,00 |
| 28.08.2025 | 35,49 | 35,79 | 34,92 | 35,72 | 0,65% | 256.046,00 |
| 27.08.2025 | 35,36 | 35,99 | 35,34 | 35,49 | -0,73% | 289.514,00 |
| 26.08.2025 | 35,40 | 35,82 | 35,23 | 35,75 | 0,99% | 305.815,00 |
| 25.08.2025 | 35,83 | 35,83 | 35,15 | 35,40 | -1,78% | 278.265,00 |
| 22.08.2025 | 33,96 | 36,04 | 33,77 | 36,04 | 6,47% | 375.030,00 |
| 21.08.2025 | 33,58 | 33,99 | 33,26 | 33,85 | 0,39% | 165.928,00 |
| 20.08.2025 | 33,82 | 34,02 | 33,36 | 33,72 | -0,21% | 363.156,00 |
| 19.08.2025 | 34,01 | 34,28 | 33,64 | 33,79 | -0,53% | 304.902,00 |
| 18.08.2025 | 34,36 | 34,64 | 33,79 | 33,97 | -1,11% | 284.893,00 |
| 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 | -0,87% | 875.630,00 |
| 31.07.2025 | 33,70 | 34,88 | 32,95 | 33,44 | 1,83% | 863.914,00 |
| 30.07.2025 | 33,64 | 33,79 | 32,65 | 32,84 | -3,04% | 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 | 0,44% | 273.689,00 |
| 02.07.2025 | 34,23 | 34,56 | 33,53 | 34,22 | 1,27% | 863.903,00 |
| 01.07.2025 | 33,21 | 34,33 | 32,66 | 33,79 | 2,08% | 1.304.101,00 |
| 30.06.2025 | 34,10 | 34,29 | 33,00 | 33,10 | -3,05% | 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 |