28,673$
-0,06%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 28,70 | 28,81 | 28,68 | 28,71 | 0,06% | - |
| 03.06.2025 | 28,66 | 28,76 | 27,85 | 28,69 | -0,49% | 127.397,00 |
| 02.06.2025 | 27,74 | 28,89 | 27,65 | 28,83 | 5,30% | 289.042,00 |
| 30.05.2025 | 27,56 | 27,59 | 27,12 | 27,38 | -2,07% | 199.651,00 |
| 29.05.2025 | 28,22 | 28,35 | 27,91 | 27,96 | -0,60% | 82.913,00 |
| 28.05.2025 | 28,49 | 28,49 | 28,01 | 28,13 | -0,53% | 134.153,00 |
| 27.05.2025 | 27,85 | 28,38 | 27,59 | 28,28 | 2,24% | 88.341,00 |
| 23.05.2025 | 27,52 | 28,01 | 27,42 | 27,66 | -0,32% | 113.461,00 |
| 22.05.2025 | 27,77 | 27,90 | 27,59 | 27,75 | -0,96% | 111.459,00 |
| 21.05.2025 | 28,53 | 28,65 | 27,98 | 28,02 | -1,34% | 95.582,00 |
| 20.05.2025 | 28,23 | 28,64 | 28,12 | 28,40 | 0,71% | 170.921,00 |
| 19.05.2025 | 27,82 | 28,24 | 27,76 | 28,20 | 0,46% | 151.016,00 |
| 16.05.2025 | 27,87 | 28,16 | 27,52 | 28,07 | 0,00% | 168.805,00 |
| 15.05.2025 | 28,06 | 28,23 | 27,72 | 28,07 | -0,71% | 162.163,00 |
| 14.05.2025 | 28,55 | 28,73 | 28,22 | 28,27 | -1,53% | 102.920,00 |
| 13.05.2025 | 28,83 | 28,96 | 28,61 | 28,71 | 0,00% | 119.708,00 |
| 12.05.2025 | 29,05 | 29,27 | 28,49 | 28,71 | 0,70% | 242.652,00 |
| 09.05.2025 | 27,48 | 28,54 | 27,28 | 28,51 | -1,89% | 234.159,00 |
| 08.05.2025 | 29,25 | 29,31 | 28,77 | 29,06 | 0,03% | 321.712,00 |
| 07.05.2025 | 29,49 | 29,50 | 28,86 | 29,05 | -1,16% | 172.098,00 |
| 06.05.2025 | 29,59 | 30,07 | 29,06 | 29,39 | -0,98% | 225.621,00 |
| 05.05.2025 | 30,06 | 30,31 | 29,52 | 29,68 | -1,53% | 225.445,00 |
| 02.05.2025 | 29,75 | 30,33 | 29,57 | 30,14 | 3,18% | 233.403,00 |
| 01.05.2025 | 29,07 | 29,76 | 28,86 | 29,21 | 1,21% | 175.875,00 |
| 30.04.2025 | 29,30 | 29,58 | 28,68 | 28,86 | -2,34% | 353.987,00 |
| 29.04.2025 | 29,18 | 29,60 | 29,15 | 29,55 | 1,16% | 211.129,00 |
| 28.04.2025 | 28,64 | 29,24 | 28,61 | 29,21 | 2,46% | 116.790,00 |
| 25.04.2025 | 28,74 | 29,01 | 28,41 | 28,51 | -2,16% | 135.218,00 |
| 24.04.2025 | 28,84 | 29,39 | 28,47 | 29,14 | 1,75% | 154.738,00 |
| 23.04.2025 | 28,51 | 29,08 | 28,21 | 28,64 | 3,39% | 130.776,00 |
| 22.04.2025 | 27,43 | 27,92 | 27,18 | 27,70 | 2,14% | 198.065,00 |
| 21.04.2025 | 27,28 | 27,55 | 26,75 | 27,12 | -0,91% | 85.430,00 |
| 17.04.2025 | 27,21 | 27,55 | 26,93 | 27,37 | 0,63% | 110.895,00 |
| 16.04.2025 | 26,80 | 27,59 | 26,65 | 27,20 | 1,38% | 204.988,00 |
| 15.04.2025 | 26,87 | 27,04 | 26,70 | 26,83 | -0,96% | 102.527,00 |
| 14.04.2025 | 26,80 | 27,42 | 26,44 | 27,09 | 2,15% | 281.383,00 |
| 11.04.2025 | 26,41 | 26,83 | 25,43 | 26,52 | 2,67% | 174.553,00 |
| 10.04.2025 | 26,12 | 26,35 | 24,99 | 25,83 | -2,23% | 289.202,00 |
| 09.04.2025 | 24,83 | 26,68 | 24,00 | 26,42 | 7,27% | 394.101,00 |
| 08.04.2025 | 27,22 | 27,54 | 24,35 | 24,63 | -7,06% | 517.273,00 |
| 07.04.2025 | 26,60 | 28,34 | 25,93 | 26,50 | -6,03% | 437.230,00 |
| 04.04.2025 | 28,95 | 29,52 | 27,80 | 28,20 | -5,02% | 357.249,00 |
| 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 |