46,090$
-2,19%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 47,27 | 48,26 | 45,51 | 45,75 | -2,91% | 801.503,00 |
| 17.12.2024 | 45,61 | 47,15 | 45,26 | 47,12 | 2,35% | 544.370,00 |
| 16.12.2024 | 45,50 | 46,34 | 45,28 | 46,04 | 0,70% | 532.687,00 |
| 13.12.2024 | 45,87 | 45,94 | 45,32 | 45,72 | -0,37% | 398.561,00 |
| 12.12.2024 | 46,83 | 47,02 | 45,89 | 45,89 | -2,55% | 207.349,00 |
| 11.12.2024 | 47,51 | 47,94 | 46,50 | 47,09 | -0,78% | 288.399,00 |
| 10.12.2024 | 47,46 | 48,35 | 47,44 | 47,46 | -0,36% | 348.967,00 |
| 09.12.2024 | 48,27 | 49,84 | 47,51 | 47,63 | 0,34% | 380.023,00 |
| 06.12.2024 | 47,38 | 47,56 | 46,77 | 47,47 | 0,81% | 219.101,00 |
| 05.12.2024 | 46,78 | 47,66 | 46,78 | 47,09 | 0,38% | 304.707,00 |
| 04.12.2024 | 47,22 | 47,54 | 45,62 | 46,91 | -0,87% | 326.616,00 |
| 03.12.2024 | 48,12 | 48,50 | 47,20 | 47,32 | -1,76% | 342.155,00 |
| 02.12.2024 | 46,80 | 48,22 | 46,39 | 48,17 | 2,75% | 314.204,00 |
| 29.11.2024 | 46,76 | 46,91 | 46,52 | 46,88 | 0,77% | 125.873,00 |
| 27.11.2024 | 46,41 | 47,00 | 46,31 | 46,52 | 0,50% | 147.605,00 |
| 26.11.2024 | 46,67 | 46,67 | 45,58 | 46,29 | -1,32% | 168.913,00 |
| 25.11.2024 | 46,21 | 47,34 | 46,05 | 46,91 | 1,93% | 391.300,00 |
| 22.11.2024 | 45,27 | 46,16 | 45,27 | 46,02 | 1,14% | 272.283,00 |
| 21.11.2024 | 44,51 | 45,58 | 44,34 | 45,50 | 2,43% | 217.020,00 |
| 20.11.2024 | 44,81 | 44,91 | 43,95 | 44,42 | -0,11% | 200.670,00 |
| 19.11.2024 | 44,07 | 44,92 | 43,71 | 44,47 | 0,91% | 433.765,00 |
| 18.11.2024 | 42,71 | 44,09 | 42,71 | 44,07 | 3,35% | 326.019,00 |
| 15.11.2024 | 42,99 | 43,03 | 42,23 | 42,64 | -0,49% | 312.591,00 |
| 14.11.2024 | 42,52 | 43,01 | 42,24 | 42,85 | 1,28% | 275.633,00 |
| 13.11.2024 | 42,23 | 42,66 | 42,03 | 42,31 | -0,05% | 101.844,00 |
| 12.11.2024 | 42,00 | 42,78 | 41,25 | 42,33 | -0,17% | 296.888,00 |
| 11.11.2024 | 42,31 | 43,00 | 42,07 | 42,40 | 0,50% | 460.049,00 |
| 08.11.2024 | 41,44 | 42,35 | 40,83 | 42,19 | 0,84% | 706.401,00 |
| 07.11.2024 | 42,50 | 42,87 | 40,36 | 41,84 | 7,47% | 815.479,00 |
| 06.11.2024 | 40,16 | 40,23 | 38,78 | 38,93 | -1,14% | 387.495,00 |
| 05.11.2024 | 38,99 | 39,93 | 38,89 | 39,38 | 0,48% | 210.297,00 |
| 04.11.2024 | 39,59 | 40,23 | 39,19 | 39,19 | 0,26% | 222.889,00 |
| 01.11.2024 | 39,26 | 39,82 | 38,87 | 39,09 | -0,23% | 194.202,00 |
| 31.10.2024 | 39,52 | 39,63 | 38,75 | 39,18 | -1,06% | 208.275,00 |
| 30.10.2024 | 39,58 | 40,39 | 39,25 | 39,60 | 0,58% | 96.541,00 |
| 29.10.2024 | 39,92 | 40,02 | 39,15 | 39,37 | -1,62% | 291.485,00 |
| 28.10.2024 | 40,16 | 40,48 | 39,81 | 40,02 | -1,33% | 146.903,00 |
| 25.10.2024 | 40,71 | 40,79 | 40,19 | 40,56 | 0,45% | 249.088,00 |
| 24.10.2024 | 40,29 | 40,46 | 39,38 | 40,38 | 1,05% | 228.273,00 |
| 23.10.2024 | 40,59 | 40,74 | 39,58 | 39,96 | -1,43% | 255.511,00 |
| 22.10.2024 | 40,50 | 40,88 | 40,26 | 40,54 | 0,12% | 283.928,00 |
| 21.10.2024 | 40,77 | 40,85 | 39,96 | 40,49 | -0,10% | 384.507,00 |
| 18.10.2024 | 41,51 | 41,54 | 40,47 | 40,53 | -1,31% | 219.170,00 |
| 17.10.2024 | 41,22 | 41,40 | 40,70 | 41,07 | -0,56% | 184.850,00 |
| 16.10.2024 | 41,42 | 42,46 | 41,00 | 41,30 | 1,00% | 269.095,00 |
| 15.10.2024 | 41,15 | 41,49 | 40,60 | 40,89 | -2,27% | 303.530,00 |
| 14.10.2024 | 41,62 | 42,14 | 41,25 | 41,84 | -0,69% | 182.102,00 |
| 11.10.2024 | 42,74 | 42,93 | 42,08 | 42,13 | -1,82% | 313.177,00 |
| 10.10.2024 | 43,16 | 43,28 | 42,81 | 42,91 | -0,58% | 270.526,00 |
| 09.10.2024 | 42,59 | 43,34 | 42,47 | 43,16 | 0,89% | 148.319,00 |
| 08.10.2024 | 44,00 | 44,70 | 42,33 | 42,78 | -4,66% | 317.163,00 |
| 07.10.2024 | 44,60 | 45,44 | 44,34 | 44,87 | 0,67% | 340.549,00 |
| 04.10.2024 | 45,00 | 45,00 | 44,22 | 44,57 | 0,68% | 350.574,00 |
| 03.10.2024 | 42,82 | 44,32 | 42,40 | 44,27 | 3,39% | 533.597,00 |
| 02.10.2024 | 42,50 | 42,95 | 42,05 | 42,82 | 1,86% | 414.680,00 |
| 01.10.2024 | 41,12 | 42,20 | 40,72 | 42,04 | 1,69% | 524.459,00 |
| 30.09.2024 | 41,64 | 41,64 | 40,51 | 41,34 | -0,70% | 257.463,00 |
| 27.09.2024 | 41,92 | 42,65 | 41,60 | 41,63 | 0,63% | 195.943,00 |
| 26.09.2024 | 40,60 | 41,62 | 40,46 | 41,37 | 2,50% | 301.290,00 |
| 25.09.2024 | 40,62 | 41,20 | 39,78 | 40,36 | -0,98% | 204.529,00 |
| 24.09.2024 | 40,07 | 40,91 | 39,96 | 40,76 | 3,27% | 207.405,00 |
| 23.09.2024 | 39,61 | 40,19 | 39,33 | 39,47 | -0,20% | 277.231,00 |
| 20.09.2024 | 40,26 | 40,44 | 39,25 | 39,55 | -2,32% | 323.438,00 |
| 19.09.2024 | 40,24 | 40,85 | 40,04 | 40,49 | 2,43% | 307.839,00 |
| 18.09.2024 | 39,52 | 40,43 | 38,76 | 39,53 | 0,53% | 448.413,00 |
| 17.09.2024 | 38,81 | 39,78 | 38,62 | 39,32 | 1,81% | 349.909,00 |
| 16.09.2024 | 37,85 | 38,83 | 37,85 | 38,62 | 2,33% | 330.606,00 |
| 13.09.2024 | 37,80 | 38,73 | 37,48 | 37,74 | 0,94% | 647.670,00 |
| 12.09.2024 | 36,70 | 37,65 | 36,56 | 37,39 | 2,21% | 321.132,00 |
| 11.09.2024 | 37,17 | 37,20 | 36,13 | 36,58 | -0,65% | 499.162,00 |
| 10.09.2024 | 38,73 | 38,85 | 36,78 | 36,82 | -5,83% | 893.521,00 |
| 09.09.2024 | 37,90 | 40,76 | 37,30 | 39,10 | -7,89% | 1.453.647,00 |
| 06.09.2024 | 44,83 | 44,94 | 41,92 | 42,45 | -5,61% | 562.932,00 |
| 05.09.2024 | 44,93 | 45,45 | 44,66 | 44,98 | 0,84% | 243.981,00 |
| 04.09.2024 | 44,55 | 45,15 | 44,32 | 44,60 | 0,18% | 261.183,00 |
| 03.09.2024 | 46,01 | 46,08 | 44,48 | 44,52 | -4,65% | 352.796,00 |
| 30.08.2024 | 46,05 | 46,82 | 46,05 | 46,69 | 0,97% | 210.804,00 |
| 29.08.2024 | 45,64 | 47,00 | 45,47 | 46,24 | 2,32% | 351.102,00 |
| 28.08.2024 | 45,37 | 45,89 | 45,11 | 45,19 | -2,33% | 143.073,00 |
| 27.08.2024 | 46,40 | 46,48 | 45,60 | 46,27 | -0,30% | 120.428,00 |
| 26.08.2024 | 46,27 | 47,56 | 46,27 | 46,41 | 0,78% | 258.773,00 |
| 23.08.2024 | 44,93 | 46,69 | 44,93 | 46,05 | 3,14% | 324.012,00 |
| 22.08.2024 | 44,81 | 44,97 | 44,30 | 44,65 | -0,27% | 130.237,00 |
| 21.08.2024 | 44,96 | 44,96 | 44,38 | 44,77 | 0,70% | 189.070,00 |
| 20.08.2024 | 44,48 | 45,03 | 43,95 | 44,46 | -0,47% | 380.945,00 |
| 19.08.2024 | 45,25 | 45,46 | 44,58 | 44,67 | -0,89% | 171.268,00 |
| 16.08.2024 | 45,04 | 45,39 | 44,44 | 45,07 | -0,88% | 240.507,00 |
| 15.08.2024 | 45,29 | 45,87 | 45,22 | 45,47 | 2,50% | 162.678,00 |
| 14.08.2024 | 44,30 | 44,61 | 43,78 | 44,36 | -0,36% | 224.125,00 |
| 13.08.2024 | 42,84 | 44,84 | 42,84 | 44,52 | 3,58% | 577.378,00 |
| 12.08.2024 | 42,22 | 43,15 | 42,22 | 42,98 | 1,80% | 377.340,00 |
| 09.08.2024 | 42,22 | 42,67 | 42,06 | 42,22 | 0,08% | 367.231,00 |
| 08.08.2024 | 40,89 | 42,68 | 40,89 | 42,19 | 3,70% | 437.454,00 |
| 07.08.2024 | 43,27 | 44,17 | 40,59 | 40,68 | -3,55% | 693.108,00 |
| 06.08.2024 | 41,81 | 42,68 | 41,51 | 42,18 | 1,56% | 354.139,00 |
| 05.08.2024 | 41,45 | 41,65 | 39,87 | 41,53 | -3,49% | 675.006,00 |
| 02.08.2024 | 44,50 | 45,12 | 41,85 | 43,03 | -6,15% | 650.947,00 |
| 01.08.2024 | 48,69 | 49,18 | 45,39 | 45,85 | -5,54% | 274.780,00 |
| 31.07.2024 | 46,78 | 49,80 | 46,53 | 48,54 | 4,01% | 684.160,00 |
| 30.07.2024 | 47,29 | 47,74 | 46,67 | 46,67 | -1,87% | 231.323,00 |