39,916$
-1,08%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 40,39 | 40,70 | 39,81 | 40,12 | -0,57% | - |
| 08.01.2026 | 40,32 | 40,88 | 40,08 | 40,35 | -0,79% | 226.005,00 |
| 07.01.2026 | 39,50 | 40,80 | 39,38 | 40,67 | 3,07% | 232.858,00 |
| 06.01.2026 | 39,23 | 40,12 | 38,84 | 39,46 | 1,36% | 282.461,00 |
| 05.01.2026 | 39,50 | 39,75 | 38,56 | 38,93 | -0,51% | 154.540,00 |
| 02.01.2026 | 38,50 | 39,33 | 38,50 | 39,13 | 2,46% | 150.979,00 |
| 31.12.2025 | 38,19 | 38,45 | 37,92 | 38,19 | 0,03% | 91.989,00 |
| 30.12.2025 | 38,19 | 38,80 | 38,06 | 38,18 | -0,03% | 108.905,00 |
| 29.12.2025 | 38,08 | 38,27 | 37,87 | 38,19 | -0,65% | 88.106,00 |
| 26.12.2025 | 38,46 | 38,64 | 38,21 | 38,44 | 0,73% | 64.457,00 |
| 24.12.2025 | 38,41 | 38,51 | 37,86 | 38,16 | -0,81% | 92.753,00 |
| 23.12.2025 | 38,55 | 38,74 | 38,30 | 38,47 | 0,03% | 85.949,00 |
| 22.12.2025 | 37,50 | 38,89 | 37,50 | 38,46 | 3,33% | 129.310,00 |
| 19.12.2025 | 38,31 | 38,42 | 37,06 | 37,22 | -2,64% | 554.236,00 |
| 18.12.2025 | 38,61 | 38,98 | 37,78 | 38,23 | -0,62% | 318.727,00 |
| 17.12.2025 | 38,03 | 38,58 | 37,70 | 38,47 | 1,69% | 134.604,00 |
| 16.12.2025 | 37,97 | 38,28 | 37,80 | 37,83 | -1,02% | 107.310,00 |
| 15.12.2025 | 38,03 | 38,62 | 37,59 | 38,22 | 0,13% | 97.711,00 |
| 12.12.2025 | 38,67 | 38,71 | 37,79 | 38,17 | -0,83% | 116.232,00 |
| 11.12.2025 | 37,80 | 38,82 | 37,80 | 38,49 | 0,97% | 111.034,00 |
| 10.12.2025 | 37,35 | 38,41 | 37,04 | 38,12 | 2,31% | 188.482,00 |
| 09.12.2025 | 37,14 | 37,50 | 37,06 | 37,26 | -0,05% | 212.412,00 |
| 08.12.2025 | 38,29 | 38,30 | 36,88 | 37,28 | -2,99% | 278.151,00 |
| 05.12.2025 | 38,80 | 39,00 | 38,24 | 38,43 | -0,44% | 200.381,00 |
| 04.12.2025 | 38,36 | 38,81 | 38,13 | 38,60 | 0,42% | 109.421,00 |
| 03.12.2025 | 37,82 | 38,50 | 37,80 | 38,44 | 2,02% | 125.474,00 |
| 02.12.2025 | 37,25 | 37,76 | 36,90 | 37,68 | 1,21% | 156.332,00 |
| 01.12.2025 | 36,85 | 37,42 | 36,83 | 37,23 | 1,09% | 157.915,00 |
| 28.11.2025 | 36,56 | 36,86 | 36,48 | 36,83 | 0,74% | 74.408,00 |
| 26.11.2025 | 35,95 | 36,76 | 35,95 | 36,56 | 1,95% | 164.253,00 |
| 25.11.2025 | 35,61 | 36,16 | 35,41 | 35,86 | 1,36% | 134.562,00 |
| 24.11.2025 | 35,86 | 36,00 | 35,12 | 35,38 | -1,48% | 213.723,00 |
| 21.11.2025 | 35,22 | 36,08 | 35,18 | 35,91 | 1,84% | 122.124,00 |
| 20.11.2025 | 36,01 | 36,38 | 35,25 | 35,26 | -1,34% | 86.212,00 |
| 19.11.2025 | 36,23 | 36,45 | 35,48 | 35,74 | -0,78% | 258.646,00 |
| 18.11.2025 | 36,00 | 36,34 | 35,75 | 36,02 | -0,19% | 90.933,00 |
| 17.11.2025 | 35,97 | 36,76 | 35,97 | 36,09 | -0,66% | 118.057,00 |
| 14.11.2025 | 35,88 | 36,71 | 35,56 | 36,33 | 0,03% | 78.652,00 |
| 13.11.2025 | 37,60 | 37,60 | 36,22 | 36,32 | -1,55% | 106.715,00 |
| 12.11.2025 | 36,22 | 37,57 | 35,90 | 36,89 | 3,19% | 254.482,00 |
| 11.11.2025 | 35,98 | 36,18 | 35,52 | 35,75 | -0,08% | 112.983,00 |
| 10.11.2025 | 35,75 | 35,83 | 35,20 | 35,78 | -1,41% | 215.853,00 |
| 07.11.2025 | 35,63 | 36,54 | 35,53 | 36,29 | 1,85% | 201.119,00 |
| 06.11.2025 | 36,32 | 36,55 | 35,54 | 35,63 | -0,83% | 165.651,00 |
| 05.11.2025 | 35,88 | 35,99 | 35,34 | 35,93 | 1,18% | 190.446,00 |
| 04.11.2025 | 35,44 | 35,87 | 35,15 | 35,51 | -1,25% | 413.869,00 |
| 03.11.2025 | 36,02 | 36,03 | 35,30 | 35,96 | -0,19% | 253.315,00 |
| 31.10.2025 | 35,30 | 36,20 | 35,01 | 36,03 | 1,78% | 241.191,00 |
| 30.10.2025 | 35,06 | 35,54 | 34,60 | 35,40 | -1,23% | 460.883,00 |
| 29.10.2025 | 36,12 | 37,23 | 33,01 | 35,84 | -5,36% | 1.258.687,00 |
| 28.10.2025 | 37,50 | 38,15 | 37,30 | 37,87 | 1,09% | 192.636,00 |
| 27.10.2025 | 37,00 | 37,78 | 36,56 | 37,46 | 3,62% | 386.314,00 |
| 24.10.2025 | 36,17 | 36,70 | 36,09 | 36,15 | -0,49% | 119.714,00 |
| 23.10.2025 | 35,69 | 36,42 | 35,69 | 36,33 | 2,05% | 151.664,00 |
| 22.10.2025 | 35,68 | 36,47 | 35,32 | 35,60 | -0,36% | 115.889,00 |
| 21.10.2025 | 35,87 | 36,47 | 35,67 | 35,73 | -1,52% | 149.458,00 |
| 20.10.2025 | 35,93 | 36,48 | 35,78 | 36,28 | 1,76% | 169.910,00 |
| 17.10.2025 | 35,25 | 35,70 | 35,25 | 35,65 | 0,97% | - |
| 16.10.2025 | 35,99 | 36,45 | 35,15 | 35,31 | -2,86% | 202.708,00 |
| 15.10.2025 | 36,50 | 37,12 | 36,19 | 36,35 | 0,19% | 197.837,00 |
| 14.10.2025 | 36,09 | 36,79 | 35,54 | 36,28 | -0,33% | 147.669,00 |
| 13.10.2025 | 36,09 | 36,46 | 35,68 | 36,40 | 3,38% | 88.443,00 |
| 10.10.2025 | 36,05 | 36,60 | 35,05 | 35,21 | -2,30% | 117.897,00 |
| 09.10.2025 | 37,16 | 37,31 | 36,03 | 36,04 | -2,46% | 194.665,00 |
| 08.10.2025 | 36,53 | 37,21 | 36,15 | 36,95 | 2,35% | 241.613,00 |
| 07.10.2025 | 36,14 | 36,38 | 36,00 | 36,10 | -0,03% | 184.472,00 |
| 06.10.2025 | 36,31 | 36,94 | 35,85 | 36,11 | 0,00% | 282.506,00 |
| 03.10.2025 | 35,31 | 36,48 | 35,29 | 36,11 | 2,29% | 272.082,00 |
| 02.10.2025 | 35,36 | 35,69 | 35,12 | 35,30 | -0,17% | 216.365,00 |
| 01.10.2025 | 34,82 | 35,58 | 34,49 | 35,36 | 1,81% | 239.747,00 |
| 30.09.2025 | 34,36 | 35,04 | 34,27 | 34,73 | 0,61% | 194.176,00 |
| 29.09.2025 | 34,69 | 34,98 | 34,27 | 34,52 | 0,12% | 148.151,00 |
| 26.09.2025 | 34,74 | 34,75 | 34,08 | 34,48 | -0,66% | 175.984,00 |
| 25.09.2025 | 34,49 | 34,98 | 34,00 | 34,71 | 0,78% | 120.795,00 |
| 24.09.2025 | 34,26 | 34,79 | 33,90 | 34,44 | 0,91% | 196.492,00 |
| 23.09.2025 | 34,11 | 34,78 | 33,83 | 34,13 | 0,00% | 135.009,00 |
| 22.09.2025 | 35,26 | 35,26 | 34,13 | 34,13 | -3,01% | 197.591,00 |
| 19.09.2025 | 35,50 | 35,52 | 34,74 | 35,19 | 0,09% | 344.302,00 |
| 18.09.2025 | 35,45 | 35,49 | 35,04 | 35,16 | -0,82% | 165.411,00 |
| 17.09.2025 | 35,20 | 36,10 | 35,19 | 35,45 | 0,14% | 187.216,00 |
| 16.09.2025 | 35,00 | 35,49 | 34,73 | 35,40 | 1,75% | 105.356,00 |
| 15.09.2025 | 34,68 | 35,00 | 34,44 | 34,79 | 0,49% | 109.207,00 |
| 12.09.2025 | 35,04 | 35,14 | 34,50 | 34,62 | -1,06% | 327.783,00 |
| 11.09.2025 | 34,15 | 35,11 | 34,10 | 34,99 | 2,64% | 133.192,00 |
| 10.09.2025 | 33,58 | 34,39 | 33,58 | 34,09 | 1,49% | 162.765,00 |
| 09.09.2025 | 34,53 | 34,53 | 33,56 | 33,59 | -2,10% | 97.922,00 |
| 08.09.2025 | 34,62 | 34,62 | 33,75 | 34,31 | -0,78% | 242.395,00 |
| 05.09.2025 | 33,90 | 34,83 | 33,90 | 34,58 | 2,34% | 137.774,00 |
| 04.09.2025 | 33,78 | 33,89 | 33,30 | 33,79 | 0,06% | 110.505,00 |
| 03.09.2025 | 33,42 | 33,82 | 33,13 | 33,77 | 1,47% | 168.723,00 |
| 02.09.2025 | 32,52 | 33,35 | 32,11 | 33,28 | 0,36% | 209.966,00 |
| 29.08.2025 | 33,05 | 33,41 | 32,90 | 33,16 | 0,09% | 177.242,00 |
| 28.08.2025 | 32,69 | 33,24 | 32,53 | 33,13 | 1,91% | 153.065,00 |
| 27.08.2025 | 32,93 | 33,11 | 32,24 | 32,51 | -1,96% | 254.993,00 |
| 26.08.2025 | 33,52 | 33,64 | 32,90 | 33,16 | -1,07% | 161.369,00 |
| 25.08.2025 | 33,16 | 33,83 | 33,02 | 33,52 | 1,24% | 151.920,00 |
| 22.08.2025 | 32,44 | 33,34 | 32,44 | 33,11 | 2,48% | 140.629,00 |
| 21.08.2025 | 31,79 | 32,41 | 31,64 | 32,31 | 1,22% | 121.236,00 |
| 20.08.2025 | 32,39 | 32,50 | 31,75 | 31,92 | -1,48% | 289.327,00 |
| 19.08.2025 | 32,96 | 33,15 | 32,22 | 32,40 | -1,16% | 372.014,00 |