58,782$
-1,75%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,32 | 59,95 | 58,57 | 58,60 | -2,05% | - |
| 28.05.2026 | 60,12 | 60,56 | 59,32 | 59,83 | 1,18% | 524.377,00 |
| 27.05.2026 | 58,87 | 60,36 | 58,51 | 59,13 | -1,71% | 527.097,00 |
| 26.05.2026 | 60,18 | 61,88 | 59,67 | 60,16 | 0,07% | 686.958,00 |
| 22.05.2026 | 59,70 | 60,26 | 58,30 | 60,12 | 0,86% | 1.079.002,00 |
| 21.05.2026 | 61,65 | 61,87 | 59,44 | 59,61 | -1,55% | 998.673,00 |
| 20.05.2026 | 61,81 | 63,46 | 59,92 | 60,55 | -2,50% | 1.083.290,00 |
| 19.05.2026 | 62,22 | 62,99 | 60,27 | 62,10 | 0,02% | 610.269,00 |
| 18.05.2026 | 63,00 | 63,13 | 61,29 | 62,09 | -2,04% | 501.914,00 |
| 15.05.2026 | 62,83 | 63,93 | 61,70 | 63,38 | 1,29% | 979.143,00 |
| 14.05.2026 | 63,31 | 63,78 | 62,40 | 62,57 | -1,51% | 510.451,00 |
| 13.05.2026 | 64,42 | 64,94 | 63,09 | 63,53 | -1,03% | 452.722,00 |
| 12.05.2026 | 63,37 | 64,96 | 62,53 | 64,19 | 1,34% | 640.763,00 |
| 11.05.2026 | 61,50 | 64,47 | 61,46 | 63,34 | 5,23% | 713.661,00 |
| 08.05.2026 | 61,49 | 62,00 | 60,08 | 60,19 | -1,94% | 669.751,00 |
| 07.05.2026 | 61,10 | 61,78 | 59,60 | 61,38 | -1,59% | 1.074.368,00 |
| 06.05.2026 | 62,48 | 63,48 | 62,18 | 62,37 | -5,10% | 1.041.856,00 |
| 05.05.2026 | 64,85 | 66,20 | 64,73 | 65,72 | 1,33% | 597.296,00 |
| 04.05.2026 | 64,98 | 65,24 | 63,95 | 64,86 | 0,95% | 820.816,00 |
| 01.05.2026 | 64,64 | 64,83 | 62,36 | 64,25 | -1,97% | 1.275.720,00 |
| 30.04.2026 | 64,40 | 65,71 | 61,15 | 65,54 | 3,52% | 1.690.481,00 |
| 29.04.2026 | 61,42 | 64,16 | 61,42 | 63,31 | 4,82% | 1.795.181,00 |
| 28.04.2026 | 61,12 | 61,57 | 59,94 | 60,40 | -0,59% | 944.842,00 |
| 27.04.2026 | 60,43 | 60,77 | 59,40 | 60,76 | 1,90% | 789.907,00 |
| 24.04.2026 | 60,24 | 60,38 | 58,89 | 59,63 | -1,23% | 604.560,00 |
| 23.04.2026 | 60,40 | 60,84 | 59,58 | 60,37 | 0,45% | 820.630,00 |
| 22.04.2026 | 59,06 | 60,35 | 58,86 | 60,10 | 3,00% | 1.169.855,00 |
| 21.04.2026 | 56,42 | 58,54 | 55,86 | 58,35 | 5,14% | 1.582.961,00 |
| 20.04.2026 | 55,43 | 56,02 | 53,70 | 55,50 | 2,53% | 2.346.889,00 |
| 17.04.2026 | 53,65 | 54,92 | 52,40 | 54,13 | -7,25% | 2.367.282,00 |
| 16.04.2026 | 58,00 | 58,78 | 57,39 | 58,36 | 1,37% | 1.100.260,00 |
| 15.04.2026 | 56,78 | 57,63 | 55,92 | 57,57 | 1,14% | 1.118.914,00 |
| 14.04.2026 | 58,53 | 59,03 | 56,67 | 56,92 | -4,74% | 1.452.176,00 |
| 13.04.2026 | 61,24 | 61,84 | 59,30 | 59,75 | -0,20% | 1.461.569,00 |
| 10.04.2026 | 57,84 | 60,04 | 56,89 | 59,87 | 3,33% | 3.042.204,00 |
| 09.04.2026 | 62,90 | 62,90 | 57,22 | 57,94 | -5,73% | 2.267.166,00 |
| 08.04.2026 | 55,79 | 61,92 | 50,07 | 61,46 | -3,65% | 4.679.150,00 |
| 07.04.2026 | 61,60 | 64,38 | 61,42 | 63,79 | 3,61% | 1.733.018,00 |
| 06.04.2026 | 60,00 | 63,47 | 60,00 | 61,57 | 2,86% | 1.074.930,00 |
| 02.04.2026 | 62,17 | 62,58 | 58,48 | 59,86 | 1,46% | 1.537.282,00 |
| 01.04.2026 | 59,57 | 60,82 | 58,18 | 59,00 | -0,92% | 1.871.701,00 |
| 31.03.2026 | 61,73 | 63,12 | 58,07 | 59,55 | -4,69% | 3.094.014,00 |
| 30.03.2026 | 64,81 | 66,75 | 62,06 | 62,48 | -4,20% | 2.621.988,00 |
| 27.03.2026 | 61,91 | 65,47 | 61,79 | 65,22 | 9,69% | 3.009.032,00 |
| 26.03.2026 | 58,51 | 59,85 | 58,34 | 59,46 | 1,62% | 1.392.942,00 |
| 25.03.2026 | 58,11 | 60,10 | 57,67 | 58,51 | -0,37% | 3.263.472,00 |
| 24.03.2026 | 54,33 | 58,75 | 54,33 | 58,73 | 9,04% | 1.815.715,00 |
| 23.03.2026 | 54,46 | 55,09 | 52,78 | 53,86 | -3,63% | 2.013.188,00 |
| 20.03.2026 | 56,01 | 57,13 | 54,97 | 55,89 | -1,01% | 2.414.346,00 |
| 19.03.2026 | 54,03 | 58,23 | 53,50 | 56,46 | 6,79% | 4.218.360,00 |
| 18.03.2026 | 53,00 | 54,54 | 52,46 | 52,87 | 3,26% | 2.902.210,00 |
| 17.03.2026 | 50,70 | 51,66 | 50,58 | 51,20 | 1,39% | 1.544.713,00 |
| 16.03.2026 | 52,21 | 53,29 | 50,21 | 50,50 | -2,42% | 1.729.663,00 |
| 13.03.2026 | 57,47 | 57,48 | 51,67 | 51,75 | -10,87% | 2.101.568,00 |
| 12.03.2026 | 54,42 | 59,09 | 54,42 | 58,06 | 8,56% | 2.399.078,00 |
| 11.03.2026 | 50,27 | 53,48 | 50,19 | 53,48 | 5,92% | 1.389.421,00 |
| 10.03.2026 | 53,09 | 53,09 | 49,44 | 50,49 | -4,75% | 1.780.727,00 |
| 09.03.2026 | 50,91 | 55,10 | 50,86 | 53,01 | 6,38% | 2.271.810,00 |
| 06.03.2026 | 53,02 | 57,93 | 48,92 | 49,83 | -12,66% | 2.640.564,00 |
| 05.03.2026 | 53,54 | 57,43 | 53,35 | 57,05 | 7,00% | 1.947.967,00 |
| 04.03.2026 | 51,35 | 54,27 | 51,35 | 53,32 | 4,20% | 930.388,00 |
| 03.03.2026 | 51,88 | 53,14 | 49,73 | 51,17 | -2,61% | 1.185.013,00 |
| 02.03.2026 | 53,65 | 54,35 | 51,08 | 52,54 | 3,98% | 906.332,00 |
| 27.02.2026 | 48,57 | 50,79 | 48,33 | 50,53 | 4,27% | 634.522,00 |
| 26.02.2026 | 48,15 | 48,74 | 47,18 | 48,46 | 0,08% | 504.464,00 |
| 25.02.2026 | 49,07 | 49,07 | 48,03 | 48,42 | -0,47% | 287.489,00 |
| 24.02.2026 | 48,98 | 49,64 | 48,51 | 48,65 | -0,27% | 268.953,00 |
| 23.02.2026 | 48,89 | 49,54 | 48,14 | 48,78 | -1,20% | 289.665,00 |
| 20.02.2026 | 48,77 | 50,15 | 48,44 | 49,37 | 0,10% | 436.764,00 |
| 19.02.2026 | 48,73 | 49,95 | 48,64 | 49,32 | 0,69% | 380.096,00 |
| 18.02.2026 | 48,27 | 49,51 | 47,84 | 48,98 | 2,45% | 521.423,00 |
| 17.02.2026 | 48,36 | 48,67 | 46,77 | 47,81 | -1,93% | 395.837,00 |
| 13.02.2026 | 47,77 | 49,00 | 47,34 | 48,75 | 1,27% | 272.089,00 |
| 12.02.2026 | 49,45 | 49,57 | 47,38 | 48,14 | -2,27% | 473.013,00 |
| 11.02.2026 | 49,60 | 50,37 | 48,68 | 49,26 | 0,57% | 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 | -8,34% | 1.085.576,00 |
| 04.02.2026 | 49,25 | 51,94 | 49,25 | 51,32 | 4,08% | 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 | 49,70 | 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 | 49,39 | 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 | -0,72% | 554.950,00 |
| 21.01.2026 | 46,63 | 48,81 | 46,07 | 48,35 | 6,33% | 819.920,00 |
| 20.01.2026 | 45,42 | 46,07 | 44,78 | 45,47 | -1,26% | 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% | 1.144.286,00 |
| 13.01.2026 | 47,85 | 47,93 | 47,01 | 47,19 | -0,61% | 511.898,00 |
| 12.01.2026 | 46,88 | 48,02 | 46,67 | 47,48 | 1,34% | 643.944,00 |
| 09.01.2026 | 45,21 | 46,87 | 45,21 | 46,85 | 3,63% | 517.027,00 |
| 08.01.2026 | 43,96 | 45,35 | 43,84 | 45,21 | 1,85% | 377.223,00 |
| 07.01.2026 | 43,73 | 44,42 | 43,60 | 44,39 | 0,63% | 418.127,00 |