48,841$
0,19%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 47,77 | 49,00 | 47,34 | 48,75 | 1,29% | 272.089,00 |
| 12.02.2026 | 49,45 | 49,57 | 47,38 | 48,13 | -2,28% | 473.013,00 |
| 11.02.2026 | 49,60 | 50,37 | 48,68 | 49,26 | 0,56% | 481.972,00 |
| 10.02.2026 | 47,95 | 49,23 | 47,82 | 48,98 | 2,68% | 392.545,00 |
| 09.02.2026 | 47,23 | 47,96 | 47,11 | 47,70 | 1,00% | 274.148,00 |
| 06.02.2026 | 47,40 | 48,17 | 47,11 | 47,23 | 0,40% | 527.951,00 |
| 05.02.2026 | 50,35 | 50,39 | 46,66 | 47,04 | -8,32% | 1.085.576,00 |
| 04.02.2026 | 49,25 | 51,94 | 49,25 | 51,31 | 4,06% | 1.273.723,00 |
| 03.02.2026 | 48,33 | 49,60 | 47,91 | 49,31 | 3,16% | 817.868,00 |
| 02.02.2026 | 47,19 | 48,07 | 46,62 | 47,80 | 0,17% | 605.249,00 |
| 30.01.2026 | 47,99 | 48,85 | 46,62 | 47,72 | -2,51% | 577.579,00 |
| 29.01.2026 | 47,86 | 49,66 | 47,72 | 48,95 | 2,45% | 514.772,00 |
| 28.01.2026 | 46,66 | 47,82 | 46,49 | 47,78 | 1,94% | 492.841,00 |
| 27.01.2026 | 47,72 | 48,58 | 46,68 | 46,87 | -1,78% | 537.120,00 |
| 26.01.2026 | 49,00 | 49,38 | 47,59 | 47,72 | -2,61% | 620.780,00 |
| 23.01.2026 | 48,00 | 49,14 | 47,87 | 49,00 | 2,08% | 469.841,00 |
| 22.01.2026 | 48,55 | 49,36 | 47,90 | 48,00 | -0,70% | 554.950,00 |
| 21.01.2026 | 46,07 | 48,81 | 46,07 | 48,34 | 6,29% | 819.920,00 |
| 20.01.2026 | 45,45 | 46,05 | 44,78 | 45,48 | -1,24% | 519.517,00 |
| 19.01.2026 | 45,61 | 46,36 | 45,58 | 46,05 | -0,36% | - |
| 16.01.2026 | 46,15 | 47,23 | 45,29 | 46,22 | -0,26% | 606.961,00 |
| 15.01.2026 | 46,52 | 46,93 | 46,05 | 46,34 | -1,00% | 397.234,00 |
| 14.01.2026 | 46,72 | 47,64 | 45,75 | 46,81 | -0,81% | 1.169.388,00 |
| 13.01.2026 | 47,85 | 47,93 | 47,01 | 47,19 | -0,61% | 548.550,00 |
| 12.01.2026 | 46,88 | 48,02 | 46,67 | 47,48 | 1,34% | 680.611,00 |
| 09.01.2026 | 45,21 | 46,87 | 45,21 | 46,85 | 3,63% | 542.661,00 |
| 08.01.2026 | 43,96 | 45,35 | 43,84 | 45,21 | 1,85% | 397.236,00 |
| 07.01.2026 | 43,73 | 44,42 | 43,60 | 44,39 | 0,63% | 448.266,00 |
| 06.01.2026 | 42,92 | 44,51 | 42,88 | 44,11 | 2,77% | 623.027,00 |
| 05.01.2026 | 41,21 | 43,96 | 41,10 | 42,92 | 5,35% | 818.660,00 |
| 02.01.2026 | 40,07 | 41,11 | 39,68 | 40,74 | 2,57% | 602.607,00 |
| 31.12.2025 | 40,28 | 40,49 | 39,62 | 39,72 | -1,39% | 406.472,00 |
| 30.12.2025 | 39,91 | 40,55 | 39,89 | 40,28 | 0,93% | 459.077,00 |
| 29.12.2025 | 40,08 | 40,42 | 39,53 | 39,91 | -0,70% | 281.808,00 |
| 26.12.2025 | 40,20 | 40,48 | 39,81 | 40,19 | 0,12% | 109.590,00 |
| 24.12.2025 | 40,21 | 40,31 | 39,81 | 40,14 | 0,22% | 80.284,00 |
| 23.12.2025 | 40,68 | 41,05 | 40,00 | 40,05 | -1,55% | 276.700,00 |
| 22.12.2025 | 39,25 | 40,98 | 39,23 | 40,68 | 3,91% | 661.309,00 |
| 19.12.2025 | 38,85 | 39,19 | 38,84 | 39,15 | 0,46% | 330.902,00 |
| 18.12.2025 | 38,91 | 39,35 | 38,73 | 38,97 | 0,31% | 428.621,00 |
| 17.12.2025 | 38,75 | 39,24 | 38,17 | 38,85 | -0,36% | 556.671,00 |
| 16.12.2025 | 38,66 | 39,08 | 38,27 | 38,99 | 0,00% | 625.000,00 |
| 15.12.2025 | 39,61 | 39,75 | 38,48 | 38,99 | -1,02% | 675.738,00 |
| 12.12.2025 | 38,80 | 39,41 | 38,72 | 39,39 | 1,52% | 233.392,00 |
| 11.12.2025 | 38,93 | 39,61 | 38,28 | 38,80 | -1,12% | 437.206,00 |
| 10.12.2025 | 39,04 | 39,44 | 38,64 | 39,24 | 0,31% | 355.918,00 |
| 09.12.2025 | 37,70 | 39,39 | 37,70 | 39,12 | 3,00% | 429.997,00 |
| 08.12.2025 | 38,09 | 38,30 | 37,37 | 37,98 | -0,31% | 600.780,00 |
| 05.12.2025 | 37,43 | 38,20 | 37,13 | 38,10 | 1,93% | 451.483,00 |
| 04.12.2025 | 37,25 | 38,32 | 37,11 | 37,38 | 0,08% | 500.500,00 |
| 03.12.2025 | 37,15 | 37,65 | 37,05 | 37,35 | 0,24% | 419.479,00 |
| 02.12.2025 | 36,39 | 37,48 | 35,87 | 37,26 | 2,70% | 589.738,00 |
| 01.12.2025 | 35,40 | 37,10 | 35,27 | 36,28 | 1,88% | 562.670,00 |
| 28.11.2025 | 34,83 | 35,67 | 34,83 | 35,61 | 2,62% | 218.067,00 |
| 26.11.2025 | 35,02 | 35,47 | 34,67 | 34,70 | -0,91% | 288.836,00 |
| 25.11.2025 | 34,53 | 35,09 | 34,32 | 35,02 | 1,39% | 373.735,00 |
| 24.11.2025 | 34,96 | 35,05 | 34,10 | 34,54 | -1,57% | 416.357,00 |
| 21.11.2025 | 34,12 | 35,41 | 34,04 | 35,09 | 3,11% | 475.693,00 |
| 20.11.2025 | 35,04 | 35,78 | 34,03 | 34,03 | -2,35% | 255.629,00 |
| 19.11.2025 | 35,19 | 35,36 | 34,50 | 34,85 | -1,44% | 273.898,00 |
| 18.11.2025 | 35,30 | 35,85 | 35,09 | 35,36 | -0,98% | 443.934,00 |
| 17.11.2025 | 36,75 | 36,92 | 35,60 | 35,71 | -2,94% | 410.693,00 |
| 14.11.2025 | 37,31 | 37,32 | 36,70 | 36,79 | -2,15% | 463.046,00 |
| 13.11.2025 | 38,42 | 38,86 | 37,55 | 37,60 | -2,62% | 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 |