49,820$
-12,67%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,02 | 57,93 | 48,92 | 49,83 | -12,66% | 240,00 |
| 05.03.2026 | 53,51 | 57,43 | 53,41 | 57,05 | 7,00% | 1.947.966,00 |
| 04.03.2026 | 51,35 | 54,27 | 51,35 | 53,32 | 4,20% | 930.388,00 |
| 03.03.2026 | 51,88 | 53,14 | 49,73 | 51,17 | -2,61% | 1.185.013,00 |
| 02.03.2026 | 53,65 | 54,35 | 51,08 | 52,54 | 3,98% | 906.332,00 |
| 27.02.2026 | 48,57 | 50,79 | 48,33 | 50,53 | 4,27% | 634.522,00 |
| 26.02.2026 | 48,15 | 48,74 | 47,18 | 48,46 | 0,08% | 504.464,00 |
| 25.02.2026 | 49,07 | 49,07 | 48,03 | 48,42 | -0,47% | 287.489,00 |
| 24.02.2026 | 48,98 | 49,64 | 48,51 | 48,65 | -0,27% | 268.953,00 |
| 23.02.2026 | 48,89 | 49,54 | 48,14 | 48,78 | -1,20% | 289.665,00 |
| 20.02.2026 | 48,77 | 50,15 | 48,44 | 49,37 | 0,10% | 436.764,00 |
| 19.02.2026 | 48,73 | 49,95 | 48,64 | 49,32 | 0,69% | 380.096,00 |
| 18.02.2026 | 48,27 | 49,51 | 47,84 | 48,98 | 2,45% | 521.423,00 |
| 17.02.2026 | 48,36 | 48,67 | 46,77 | 47,81 | -1,93% | 395.837,00 |
| 13.02.2026 | 47,77 | 49,00 | 47,34 | 48,75 | 1,27% | 272.089,00 |
| 12.02.2026 | 49,45 | 49,57 | 47,38 | 48,14 | -2,27% | 473.013,00 |
| 11.02.2026 | 49,60 | 50,37 | 48,68 | 49,26 | 0,57% | 481.972,00 |
| 10.02.2026 | 47,95 | 49,23 | 47,82 | 48,98 | 2,68% | 392.545,00 |
| 09.02.2026 | 47,23 | 47,96 | 47,11 | 47,70 | 1,00% | 274.148,00 |
| 06.02.2026 | 47,40 | 48,17 | 47,11 | 47,23 | 0,40% | 527.951,00 |
| 05.02.2026 | 50,35 | 50,39 | 46,66 | 47,04 | -8,34% | 1.085.576,00 |
| 04.02.2026 | 49,25 | 51,94 | 49,25 | 51,32 | 4,08% | 1.273.723,00 |
| 03.02.2026 | 48,33 | 49,60 | 47,91 | 49,31 | 3,16% | 817.868,00 |
| 02.02.2026 | 47,19 | 48,07 | 46,62 | 47,80 | 0,17% | 605.249,00 |
| 30.01.2026 | 47,99 | 48,85 | 46,62 | 47,72 | -2,51% | 577.579,00 |
| 29.01.2026 | 47,86 | 49,70 | 47,72 | 48,95 | 2,45% | 514.772,00 |
| 28.01.2026 | 46,66 | 47,82 | 46,49 | 47,78 | 1,94% | 492.841,00 |
| 27.01.2026 | 47,72 | 48,58 | 46,68 | 46,87 | -1,78% | 537.120,00 |
| 26.01.2026 | 49,00 | 49,39 | 47,59 | 47,72 | -2,61% | 620.780,00 |
| 23.01.2026 | 48,00 | 49,14 | 47,87 | 49,00 | 2,08% | 469.841,00 |
| 22.01.2026 | 48,55 | 49,36 | 47,90 | 48,00 | -0,72% | 554.950,00 |
| 21.01.2026 | 46,63 | 48,81 | 46,07 | 48,35 | 6,33% | 819.920,00 |
| 20.01.2026 | 45,42 | 46,07 | 44,78 | 45,47 | -1,62% | 519.517,00 |
| 16.01.2026 | 46,15 | 47,23 | 45,29 | 46,22 | -0,26% | 606.961,00 |
| 15.01.2026 | 46,52 | 46,93 | 46,05 | 46,34 | -1,07% | 397.234,00 |
| 14.01.2026 | 46,64 | 47,64 | 45,75 | 46,84 | -0,74% | 1.169.388,00 |
| 13.01.2026 | 47,85 | 47,93 | 47,01 | 47,19 | -0,61% | 548.550,00 |
| 12.01.2026 | 46,88 | 48,02 | 46,67 | 47,48 | 1,34% | 680.611,00 |
| 09.01.2026 | 45,21 | 46,87 | 45,21 | 46,85 | 3,63% | 542.661,00 |
| 08.01.2026 | 43,96 | 45,35 | 43,84 | 45,21 | 1,85% | 397.236,00 |
| 07.01.2026 | 43,73 | 44,43 | 43,60 | 44,39 | 0,63% | 448.266,00 |
| 06.01.2026 | 42,92 | 44,51 | 42,88 | 44,11 | 2,75% | 623.027,00 |
| 05.01.2026 | 41,21 | 43,96 | 41,10 | 42,93 | 5,38% | 818.660,00 |