5,577$
0,66%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 5,63 | 5,64 | 5,53 | 5,54 | -1,42% | 28.012.721,00 |
| 17.12.2024 | 5,54 | 5,63 | 5,50 | 5,62 | 0,36% | 10.384.942,00 |
| 16.12.2024 | 5,59 | 5,61 | 5,50 | 5,60 | 0,00% | 9.632.954,00 |
| 13.12.2024 | 5,57 | 5,60 | 5,47 | 5,60 | 0,36% | 8.161.043,00 |
| 12.12.2024 | 5,55 | 5,62 | 5,50 | 5,58 | 0,54% | 10.426.983,00 |
| 11.12.2024 | 5,68 | 5,70 | 5,44 | 5,55 | -3,14% | 12.908.478,00 |
| 10.12.2024 | 5,79 | 5,84 | 5,63 | 5,73 | -1,88% | 9.999.594,00 |
| 09.12.2024 | 5,88 | 5,93 | 5,83 | 5,84 | 0,52% | 7.721.028,00 |
| 06.12.2024 | 5,89 | 5,91 | 5,77 | 5,81 | -0,34% | 5.252.418,00 |
| 05.12.2024 | 5,76 | 5,87 | 5,65 | 5,83 | 1,22% | 8.615.389,00 |
| 04.12.2024 | 5,71 | 5,87 | 5,67 | 5,76 | 0,88% | 6.553.135,00 |
| 03.12.2024 | 5,73 | 5,74 | 5,58 | 5,71 | 0,18% | 8.886.156,00 |
| 02.12.2024 | 5,55 | 5,77 | 5,52 | 5,70 | 2,33% | 9.111.975,00 |
| 29.11.2024 | 5,51 | 5,67 | 5,43 | 5,57 | 2,58% | 4.607.724,00 |
| 27.11.2024 | 5,45 | 5,55 | 5,41 | 5,43 | -0,18% | 6.430.057,00 |
| 26.11.2024 | 5,60 | 5,63 | 5,41 | 5,44 | -5,39% | 9.261.910,00 |
| 25.11.2024 | 5,55 | 5,80 | 5,55 | 5,75 | 4,55% | 8.872.201,00 |
| 22.11.2024 | 5,45 | 5,55 | 5,45 | 5,50 | 0,92% | 3.704.665,00 |
| 21.11.2024 | 5,45 | 5,53 | 5,38 | 5,45 | 0,37% | 9.557.107,00 |
| 20.11.2024 | 5,41 | 5,44 | 5,32 | 5,43 | -0,18% | 6.743.916,00 |
| 19.11.2024 | 5,42 | 5,53 | 5,39 | 5,44 | -0,73% | 8.076.438,00 |
| 18.11.2024 | 5,46 | 5,56 | 5,45 | 5,48 | 0,18% | 6.273.181,00 |
| 15.11.2024 | 5,35 | 5,49 | 5,32 | 5,47 | 2,63% | 9.724.844,00 |
| 14.11.2024 | 5,33 | 5,38 | 5,27 | 5,33 | 0,19% | 12.520.823,00 |
| 13.11.2024 | 5,45 | 5,49 | 5,30 | 5,32 | -2,39% | 16.099.059,00 |
| 12.11.2024 | 5,56 | 5,61 | 5,41 | 5,45 | -3,54% | 5.537.310,00 |
| 11.11.2024 | 5,85 | 5,92 | 5,62 | 5,65 | -4,07% | 9.058.219,00 |
| 08.11.2024 | 6,02 | 6,03 | 5,82 | 5,89 | -3,13% | 15.363.670,00 |
| 07.11.2024 | 5,80 | 6,17 | 5,77 | 6,08 | 5,74% | 16.791.809,00 |
| 06.11.2024 | 5,28 | 5,77 | 5,00 | 5,75 | 9,11% | 39.196.858,00 |
| 05.11.2024 | 5,17 | 5,31 | 5,17 | 5,27 | 1,93% | 14.500.359,00 |
| 04.11.2024 | 5,24 | 5,33 | 5,16 | 5,17 | -0,19% | 8.836.808,00 |
| 01.11.2024 | 5,22 | 5,32 | 5,17 | 5,18 | -0,77% | 8.165.033,00 |
| 31.10.2024 | 5,27 | 5,27 | 5,19 | 5,22 | -0,38% | 11.338.361,00 |
| 30.10.2024 | 5,22 | 5,33 | 5,19 | 5,24 | -0,19% | 10.427.048,00 |
| 29.10.2024 | 5,45 | 5,48 | 5,21 | 5,25 | -3,85% | 11.959.325,00 |
| 28.10.2024 | 5,62 | 5,75 | 5,34 | 5,46 | -8,70% | 33.734.657,00 |
| 25.10.2024 | 6,06 | 6,12 | 5,96 | 5,98 | -0,66% | 10.775.989,00 |
| 24.10.2024 | 5,94 | 6,03 | 5,86 | 6,02 | 2,03% | 5.494.209,00 |
| 23.10.2024 | 5,84 | 5,91 | 5,83 | 5,90 | 1,03% | 7.947.885,00 |
| 22.10.2024 | 5,83 | 5,89 | 5,80 | 5,84 | -0,68% | 7.656.438,00 |
| 21.10.2024 | 5,95 | 5,95 | 5,88 | 5,88 | -1,51% | 7.473.707,00 |
| 18.10.2024 | 5,94 | 6,00 | 5,90 | 5,97 | 0,51% | 3.896.321,00 |
| 17.10.2024 | 5,92 | 5,96 | 5,87 | 5,94 | 0,17% | 4.119.205,00 |
| 16.10.2024 | 5,99 | 5,99 | 5,89 | 5,93 | 0,17% | 6.946.956,00 |
| 15.10.2024 | 6,00 | 6,04 | 5,91 | 5,92 | -1,66% | 9.133.351,00 |
| 14.10.2024 | 6,12 | 6,19 | 6,01 | 6,02 | -1,95% | 8.515.901,00 |
| 11.10.2024 | 6,20 | 6,20 | 6,11 | 6,14 | -0,32% | 11.942.479,00 |
| 10.10.2024 | 6,01 | 6,18 | 5,99 | 6,16 | 1,82% | 12.561.541,00 |
| 09.10.2024 | 6,03 | 6,11 | 6,00 | 6,05 | -0,49% | 12.359.047,00 |
| 08.10.2024 | 5,85 | 6,10 | 5,79 | 6,08 | 3,40% | 8.696.699,00 |
| 07.10.2024 | 5,90 | 6,00 | 5,86 | 5,88 | -0,68% | 7.502.282,00 |
| 04.10.2024 | 6,04 | 6,11 | 5,88 | 5,92 | -0,84% | 7.269.831,00 |
| 03.10.2024 | 5,88 | 5,99 | 5,75 | 5,97 | 1,02% | 8.309.111,00 |
| 02.10.2024 | 5,96 | 6,19 | 5,89 | 5,91 | 0,00% | 14.247.288,00 |
| 01.10.2024 | 6,09 | 6,11 | 5,89 | 5,91 | -3,11% | 15.685.023,00 |
| 30.09.2024 | 6,23 | 6,23 | 6,05 | 6,10 | -1,93% | 9.466.771,00 |
| 27.09.2024 | 6,44 | 6,44 | 6,20 | 6,22 | -2,96% | 9.566.528,00 |
| 26.09.2024 | 6,48 | 6,52 | 6,28 | 6,41 | 0,94% | 6.716.532,00 |
| 25.09.2024 | 6,47 | 6,47 | 6,33 | 6,35 | -1,85% | 5.182.673,00 |
| 24.09.2024 | 6,52 | 6,54 | 6,36 | 6,47 | 0,78% | 9.283.159,00 |
| 23.09.2024 | 6,44 | 6,49 | 6,29 | 6,42 | -0,31% | 10.841.082,00 |
| 20.09.2024 | 6,29 | 6,50 | 6,15 | 6,44 | 1,26% | 30.262.912,00 |
| 19.09.2024 | 6,29 | 6,41 | 6,24 | 6,36 | 2,91% | 11.945.826,00 |
| 18.09.2024 | 6,16 | 6,27 | 6,07 | 6,18 | 0,82% | 11.207.782,00 |
| 17.09.2024 | 6,07 | 6,16 | 6,00 | 6,13 | 1,16% | 8.705.696,00 |
| 16.09.2024 | 6,02 | 6,11 | 6,01 | 6,06 | 0,83% | 5.342.000,00 |
| 13.09.2024 | 6,05 | 6,10 | 5,96 | 6,01 | 0,84% | 11.240.178,00 |
| 12.09.2024 | 5,82 | 6,00 | 5,74 | 5,96 | 3,29% | 10.122.365,00 |
| 11.09.2024 | 5,63 | 5,77 | 5,50 | 5,77 | 3,04% | 20.189.202,00 |
| 10.09.2024 | 5,65 | 5,67 | 5,54 | 5,60 | -1,23% | 9.390.168,00 |
| 09.09.2024 | 5,69 | 5,76 | 5,66 | 5,67 | -0,18% | 8.003.410,00 |
| 06.09.2024 | 5,91 | 5,95 | 5,63 | 5,68 | -2,74% | 10.958.703,00 |
| 05.09.2024 | 5,80 | 5,92 | 5,79 | 5,84 | 1,21% | 19.319.719,00 |
| 04.09.2024 | 5,83 | 6,00 | 5,76 | 5,77 | -3,03% | 14.131.317,00 |
| 03.09.2024 | 6,07 | 6,09 | 5,93 | 5,95 | -2,94% | 13.237.537,00 |
| 30.08.2024 | 6,09 | 6,17 | 6,07 | 6,13 | 1,32% | 11.285.809,00 |
| 29.08.2024 | 5,96 | 6,07 | 5,88 | 6,05 | 0,83% | 19.216.016,00 |
| 28.08.2024 | 6,00 | 6,14 | 5,91 | 6,00 | 0,00% | 19.315.191,00 |
| 27.08.2024 | 6,31 | 6,31 | 6,00 | 6,00 | -5,06% | 15.784.043,00 |
| 26.08.2024 | 6,57 | 6,63 | 6,29 | 6,32 | -3,95% | 13.838.434,00 |
| 23.08.2024 | 6,45 | 6,72 | 6,43 | 6,58 | 3,30% | 24.179.598,00 |
| 22.08.2024 | 6,46 | 6,59 | 6,37 | 6,37 | -1,24% | 24.500.465,00 |
| 21.08.2024 | 6,51 | 6,61 | 6,38 | 6,45 | -1,53% | 12.520.925,00 |
| 20.08.2024 | 6,66 | 6,74 | 6,55 | 6,55 | -1,65% | 6.369.436,00 |
| 19.08.2024 | 6,64 | 6,74 | 6,59 | 6,66 | -0,30% | 5.545.978,00 |
| 16.08.2024 | 6,80 | 6,84 | 6,63 | 6,68 | -2,34% | 10.384.838,00 |
| 15.08.2024 | 6,40 | 6,86 | 6,40 | 6,84 | 7,04% | 16.351.555,00 |
| 14.08.2024 | 6,38 | 6,40 | 6,29 | 6,39 | 0,95% | 6.219.129,00 |
| 13.08.2024 | 6,31 | 6,39 | 6,28 | 6,33 | 0,96% | 6.343.264,00 |
| 12.08.2024 | 6,39 | 6,39 | 6,22 | 6,27 | -1,57% | 7.173.386,00 |
| 09.08.2024 | 6,39 | 6,40 | 6,30 | 6,37 | 0,00% | 4.674.180,00 |
| 08.08.2024 | 6,27 | 6,38 | 6,19 | 6,37 | 2,91% | 7.961.210,00 |
| 07.08.2024 | 6,25 | 6,41 | 6,17 | 6,19 | 0,98% | 10.777.849,00 |
| 06.08.2024 | 5,96 | 6,23 | 5,96 | 6,13 | 2,17% | 10.200.387,00 |
| 05.08.2024 | 5,79 | 6,03 | 5,67 | 6,00 | -0,66% | 13.514.892,00 |
| 02.08.2024 | 6,12 | 6,15 | 5,97 | 6,04 | -3,36% | 14.441.939,00 |
| 01.08.2024 | 6,42 | 6,51 | 6,22 | 6,25 | -2,65% | 11.469.743,00 |
| 31.07.2024 | 6,45 | 6,53 | 6,31 | 6,42 | 2,23% | 24.194.177,00 |
| 30.07.2024 | 6,44 | 6,55 | 6,27 | 6,28 | -2,33% | 6.180.617,00 |