29,379$
-1,05%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,62 | 31,02 | 29,64 | 29,69 | -5,08% | 341.168,00 |
| 02.04.2025 | 30,97 | 31,29 | 30,75 | 31,28 | 1,26% | 200.328,00 |
| 01.04.2025 | 31,24 | 31,43 | 30,83 | 30,89 | -0,87% | 109.740,00 |
| 31.03.2025 | 30,88 | 31,21 | 30,37 | 31,16 | 0,19% | 149.221,00 |
| 28.03.2025 | 31,75 | 31,90 | 30,99 | 31,10 | -2,08% | 137.244,00 |
| 27.03.2025 | 31,81 | 32,03 | 31,22 | 31,76 | 0,09% | 88.203,00 |
| 26.03.2025 | 32,24 | 32,59 | 31,56 | 31,73 | -1,18% | 120.354,00 |
| 25.03.2025 | 31,28 | 32,39 | 31,28 | 32,11 | 1,94% | 118.736,00 |
| 24.03.2025 | 31,83 | 32,18 | 31,19 | 31,50 | -0,35% | 285.866,00 |
| 21.03.2025 | 32,12 | 32,50 | 31,22 | 31,61 | -2,74% | 1.001.490,00 |
| 20.03.2025 | 32,54 | 32,81 | 32,26 | 32,50 | -1,43% | 317.602,00 |
| 19.03.2025 | 33,04 | 33,32 | 32,88 | 32,97 | -0,24% | 159.579,00 |
| 18.03.2025 | 32,93 | 33,24 | 32,81 | 33,05 | 0,15% | 169.724,00 |
| 17.03.2025 | 33,19 | 33,36 | 32,93 | 33,00 | 0,21% | 192.832,00 |
| 14.03.2025 | 32,56 | 33,21 | 32,41 | 32,93 | 2,05% | 169.395,00 |
| 13.03.2025 | 31,83 | 32,68 | 31,40 | 32,27 | 1,06% | 217.845,00 |
| 12.03.2025 | 31,76 | 32,66 | 31,72 | 31,93 | 0,31% | 373.881,00 |
| 11.03.2025 | 31,68 | 31,97 | 31,07 | 31,83 | 0,86% | 315.146,00 |
| 10.03.2025 | 31,05 | 31,95 | 30,84 | 31,56 | 0,64% | 309.602,00 |
| 07.03.2025 | 30,77 | 31,58 | 30,58 | 31,36 | 1,72% | 188.799,00 |
| 06.03.2025 | 30,08 | 30,84 | 29,62 | 30,83 | 2,39% | 211.332,00 |
| 05.03.2025 | 29,00 | 30,34 | 28,85 | 30,11 | 4,99% | 244.308,00 |
| 04.03.2025 | 28,75 | 29,06 | 28,30 | 28,68 | -0,90% | 234.405,00 |
| 03.03.2025 | 29,25 | 29,80 | 28,71 | 28,94 | 0,17% | 397.320,00 |
| 28.02.2025 | 29,00 | 29,35 | 28,52 | 28,89 | -0,72% | 459.660,00 |
| 27.02.2025 | 29,47 | 29,47 | 28,94 | 29,10 | -1,46% | 291.312,00 |
| 26.02.2025 | 29,42 | 29,73 | 29,39 | 29,53 | 0,92% | 245.744,00 |
| 25.02.2025 | 29,54 | 29,65 | 28,71 | 29,26 | -1,51% | 663.593,00 |
| 24.02.2025 | 29,54 | 29,87 | 29,15 | 29,71 | 1,09% | 202.680,00 |
| 21.02.2025 | 29,79 | 29,94 | 29,35 | 29,39 | -1,34% | 290.059,00 |
| 20.02.2025 | 30,15 | 30,68 | 29,53 | 29,79 | -1,06% | 358.330,00 |
| 19.02.2025 | 28,39 | 30,39 | 28,00 | 30,11 | -4,02% | 438.868,00 |
| 18.02.2025 | 30,00 | 31,48 | 30,00 | 31,37 | 3,17% | 265.678,00 |
| 17.02.2025 | 30,27 | 30,41 | 30,27 | 30,41 | 0,28% | - |
| 14.02.2025 | 29,94 | 30,45 | 29,35 | 30,32 | 2,40% | 231.645,00 |
| 13.02.2025 | 29,90 | 29,96 | 29,33 | 29,61 | -0,77% | 662.223,00 |
| 12.02.2025 | 29,75 | 30,37 | 29,73 | 29,84 | 0,07% | 172.129,00 |
| 11.02.2025 | 30,56 | 30,56 | 29,72 | 29,82 | -2,71% | 216.082,00 |
| 10.02.2025 | 30,46 | 31,22 | 30,02 | 30,65 | 2,41% | 221.787,00 |
| 07.02.2025 | 30,33 | 30,43 | 29,75 | 29,93 | -1,03% | 180.379,00 |
| 06.02.2025 | 29,93 | 30,55 | 29,57 | 30,24 | 2,58% | 269.106,00 |
| 05.02.2025 | 30,38 | 30,65 | 29,37 | 29,48 | -3,15% | 387.320,00 |
| 04.02.2025 | 30,37 | 31,04 | 30,36 | 30,44 | -0,91% | 181.073,00 |
| 03.02.2025 | 29,35 | 30,99 | 28,50 | 30,72 | 2,40% | 755.140,00 |
| 31.01.2025 | 30,32 | 30,73 | 29,89 | 30,00 | -1,12% | 160.834,00 |
| 30.01.2025 | 30,00 | 30,66 | 29,91 | 30,34 | 1,13% | 159.341,00 |
| 29.01.2025 | 29,10 | 30,00 | 28,90 | 30,00 | 2,99% | 403.639,00 |
| 28.01.2025 | 29,35 | 29,35 | 28,70 | 29,13 | 0,31% | 211.036,00 |
| 27.01.2025 | 29,25 | 29,38 | 28,89 | 29,04 | -1,16% | 168.022,00 |
| 24.01.2025 | 29,28 | 29,47 | 29,07 | 29,38 | 1,21% | 168.830,00 |
| 23.01.2025 | 28,66 | 29,19 | 28,50 | 29,03 | 1,75% | 270.079,00 |
| 22.01.2025 | 28,78 | 28,98 | 28,37 | 28,53 | -0,83% | 223.459,00 |
| 21.01.2025 | 29,14 | 29,14 | 28,66 | 28,77 | -0,55% | 188.761,00 |
| 17.01.2025 | 29,00 | 29,33 | 28,89 | 28,93 | -0,24% | 161.769,00 |
| 16.01.2025 | 29,16 | 29,39 | 28,84 | 29,00 | -0,96% | 232.841,00 |
| 15.01.2025 | 29,07 | 29,37 | 28,96 | 29,28 | 1,91% | 121.593,00 |
| 14.01.2025 | 29,27 | 29,35 | 28,51 | 28,73 | -1,24% | 189.107,00 |
| 13.01.2025 | 28,82 | 29,34 | 28,58 | 29,09 | 1,89% | 115.854,00 |
| 10.01.2025 | 28,90 | 29,00 | 28,52 | 28,55 | -1,48% | 168.789,00 |
| 08.01.2025 | 29,15 | 29,30 | 28,72 | 28,98 | -1,43% | 207.302,00 |
| 07.01.2025 | 29,95 | 30,30 | 29,27 | 29,40 | -1,24% | 100.072,00 |
| 06.01.2025 | 29,54 | 29,80 | 29,40 | 29,77 | 2,09% | 283.668,00 |
| 03.01.2025 | 29,32 | 29,50 | 29,00 | 29,16 | -0,44% | 177.992,00 |
| 02.01.2025 | 29,13 | 29,47 | 29,08 | 29,29 | 0,72% | 155.901,00 |
| 31.12.2024 | 28,85 | 29,37 | 28,64 | 29,08 | 1,04% | 157.057,00 |
| 30.12.2024 | 28,93 | 29,07 | 28,40 | 28,78 | -0,69% | 277.985,00 |
| 27.12.2024 | 29,01 | 29,44 | 28,75 | 28,98 | -0,21% | 203.468,00 |
| 26.12.2024 | 28,88 | 29,22 | 28,80 | 29,04 | 0,55% | 115.199,00 |
| 24.12.2024 | 28,78 | 28,99 | 28,58 | 28,88 | 0,35% | 46.034,00 |
| 23.12.2024 | 28,85 | 29,32 | 28,78 | 28,78 | -0,66% | 168.705,00 |
| 20.12.2024 | 28,96 | 29,30 | 28,68 | 28,97 | -0,31% | 221.314,00 |
| 19.12.2024 | 29,61 | 29,88 | 28,86 | 29,06 | -0,79% | 200.136,00 |
| 18.12.2024 | 30,31 | 30,31 | 29,25 | 29,29 | -3,37% | 288.314,00 |
| 17.12.2024 | 29,57 | 30,32 | 29,16 | 30,31 | 1,37% | 301.499,00 |
| 16.12.2024 | 30,80 | 31,04 | 29,88 | 29,90 | -2,64% | 314.025,00 |
| 13.12.2024 | 31,51 | 31,95 | 30,58 | 30,71 | -3,21% | 293.772,00 |
| 12.12.2024 | 31,84 | 32,03 | 31,52 | 31,73 | -1,00% | 333.270,00 |
| 11.12.2024 | 32,10 | 32,39 | 31,82 | 32,05 | 0,16% | 163.074,00 |
| 10.12.2024 | 32,48 | 32,48 | 31,94 | 32,00 | -1,48% | 121.372,00 |
| 09.12.2024 | 32,49 | 32,95 | 32,05 | 32,48 | 3,08% | 147.566,00 |
| 06.12.2024 | 32,18 | 32,29 | 31,40 | 31,51 | -2,17% | 159.675,00 |
| 05.12.2024 | 32,33 | 32,50 | 31,85 | 32,21 | -0,28% | 81.939,00 |
| 04.12.2024 | 31,95 | 32,79 | 31,42 | 32,30 | 0,87% | 240.681,00 |
| 03.12.2024 | 33,06 | 33,13 | 31,94 | 32,02 | -3,44% | 346.336,00 |
| 02.12.2024 | 33,35 | 33,50 | 33,01 | 33,16 | -0,03% | 135.299,00 |
| 29.11.2024 | 33,10 | 33,50 | 32,98 | 33,17 | 0,21% | 93.248,00 |
| 27.11.2024 | 32,60 | 33,20 | 32,60 | 33,10 | 1,69% | 199.912,00 |
| 26.11.2024 | 33,24 | 33,47 | 32,30 | 32,55 | -3,64% | 446.207,00 |
| 25.11.2024 | 33,68 | 34,35 | 33,53 | 33,78 | 1,05% | 151.052,00 |
| 22.11.2024 | 33,30 | 33,57 | 33,13 | 33,43 | 0,15% | 82.631,00 |
| 21.11.2024 | 33,65 | 33,69 | 33,27 | 33,38 | -0,51% | 81.814,00 |
| 20.11.2024 | 33,46 | 34,06 | 33,21 | 33,55 | 0,21% | 116.721,00 |
| 19.11.2024 | 33,91 | 34,15 | 33,34 | 33,48 | -2,31% | 135.734,00 |
| 18.11.2024 | 33,58 | 34,47 | 33,50 | 34,27 | 0,23% | 176.891,00 |
| 15.11.2024 | 33,66 | 34,46 | 33,51 | 34,19 | 2,30% | 203.726,00 |
| 14.11.2024 | 34,55 | 34,55 | 33,38 | 33,42 | -2,25% | 191.662,00 |
| 13.11.2024 | 34,44 | 34,60 | 34,08 | 34,19 | -0,73% | 175.581,00 |
| 12.11.2024 | 34,58 | 34,58 | 33,95 | 34,44 | -1,26% | 168.453,00 |
| 11.11.2024 | 35,25 | 35,68 | 34,71 | 34,88 | -1,58% | 163.700,00 |
| 08.11.2024 | 35,93 | 36,28 | 34,62 | 35,44 | -3,01% | 153.212,00 |