44,230$
-3,20%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,97 | 45,97 | 44,21 | 44,25 | -3,15% | 268.119,00 |
| 20.02.2025 | 45,60 | 46,33 | 45,00 | 45,69 | 0,09% | 300.750,00 |
| 19.02.2025 | 46,29 | 46,49 | 45,44 | 45,65 | -1,83% | 357.211,00 |
| 18.02.2025 | 46,06 | 47,03 | 45,70 | 46,50 | 0,96% | 433.184,00 |
| 14.02.2025 | 46,82 | 47,10 | 46,04 | 46,06 | -1,03% | 232.878,00 |
| 13.02.2025 | 46,97 | 47,40 | 46,37 | 46,54 | -0,56% | 363.089,00 |
| 12.02.2025 | 47,87 | 48,13 | 46,72 | 46,80 | -3,07% | 451.489,00 |
| 11.02.2025 | 49,60 | 49,79 | 48,18 | 48,28 | -3,11% | 523.063,00 |
| 10.02.2025 | 50,88 | 50,88 | 49,40 | 49,83 | -1,64% | 485.435,00 |
| 07.02.2025 | 51,41 | 51,54 | 50,51 | 50,66 | -0,59% | 430.496,00 |
| 06.02.2025 | 52,68 | 52,81 | 50,78 | 50,96 | -2,41% | 407.368,00 |
| 05.02.2025 | 53,45 | 53,82 | 52,02 | 52,22 | -2,59% | 392.298,00 |
| 04.02.2025 | 52,41 | 54,49 | 52,31 | 53,61 | 2,94% | 392.525,00 |
| 03.02.2025 | 50,90 | 52,62 | 50,48 | 52,08 | -0,23% | 680.297,00 |
| 31.01.2025 | 51,34 | 53,23 | 51,26 | 52,20 | 0,85% | 541.538,00 |
| 30.01.2025 | 50,29 | 53,14 | 49,82 | 51,76 | 3,83% | 868.591,00 |
| 29.01.2025 | 48,97 | 50,13 | 48,23 | 49,85 | 1,65% | 524.182,00 |
| 28.01.2025 | 50,59 | 50,59 | 48,95 | 49,04 | -2,62% | 305.872,00 |
| 27.01.2025 | 50,32 | 50,60 | 49,60 | 50,36 | -0,83% | 353.780,00 |
| 24.01.2025 | 50,92 | 51,20 | 50,32 | 50,78 | -0,22% | 231.543,00 |
| 23.01.2025 | 49,72 | 51,07 | 49,68 | 50,89 | 2,25% | 414.022,00 |
| 22.01.2025 | 50,84 | 50,99 | 49,74 | 49,77 | -2,10% | 332.128,00 |
| 21.01.2025 | 49,61 | 51,17 | 48,76 | 50,84 | 3,08% | 680.649,00 |
| 17.01.2025 | 50,35 | 50,35 | 49,13 | 49,32 | -1,06% | 479.259,00 |
| 16.01.2025 | 50,00 | 50,45 | 49,08 | 49,85 | -0,68% | 184.338,00 |
| 15.01.2025 | 50,07 | 50,72 | 50,07 | 50,19 | 1,46% | 193.330,00 |
| 14.01.2025 | 48,35 | 49,61 | 48,22 | 49,47 | 2,96% | 246.559,00 |
| 13.01.2025 | 47,39 | 48,44 | 47,39 | 48,05 | 0,71% | 265.734,00 |
| 10.01.2025 | 48,44 | 48,45 | 47,12 | 47,71 | -1,53% | 379.282,00 |
| 08.01.2025 | 50,12 | 50,12 | 48,14 | 48,45 | -3,98% | 319.421,00 |
| 07.01.2025 | 50,85 | 51,32 | 50,43 | 50,46 | -0,77% | 378.455,00 |
| 06.01.2025 | 49,96 | 51,43 | 49,96 | 50,85 | 2,91% | 569.233,00 |
| 03.01.2025 | 49,85 | 50,12 | 49,31 | 49,41 | -0,28% | 237.680,00 |
| 02.01.2025 | 50,39 | 51,14 | 49,41 | 49,55 | -0,78% | 418.253,00 |
| 31.12.2024 | 49,79 | 50,07 | 49,17 | 49,94 | 1,11% | 354.794,00 |
| 30.12.2024 | 48,77 | 50,14 | 48,68 | 49,39 | 0,80% | 385.877,00 |
| 27.12.2024 | 48,37 | 49,58 | 47,98 | 49,00 | 1,14% | 303.593,00 |
| 26.12.2024 | 48,15 | 48,58 | 48,10 | 48,45 | 0,04% | 152.341,00 |
| 24.12.2024 | 47,47 | 48,89 | 47,01 | 48,43 | 2,37% | 272.756,00 |
| 23.12.2024 | 46,12 | 47,57 | 46,12 | 47,31 | 2,01% | 254.956,00 |
| 20.12.2024 | 46,15 | 46,96 | 45,85 | 46,38 | 1,00% | 248.267,00 |
| 19.12.2024 | 46,27 | 47,20 | 45,51 | 45,92 | 0,26% | 203.780,00 |
| 18.12.2024 | 47,27 | 48,26 | 45,51 | 45,80 | -2,80% | 764.165,00 |
| 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 |