65,240$
9,72%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 61,91 | 65,47 | 61,79 | 65,22 | 9,68% | 3.009.032,00 |
| 26.03.2026 | 58,51 | 59,85 | 58,34 | 59,47 | 1,63% | 1.360.634,00 |
| 25.03.2026 | 58,11 | 60,10 | 57,67 | 58,51 | -0,37% | 3.194.853,00 |
| 24.03.2026 | 54,33 | 58,75 | 54,33 | 58,73 | 9,00% | 1.772.374,00 |
| 23.03.2026 | 54,46 | 55,09 | 52,78 | 53,88 | -3,60% | 1.935.206,00 |
| 20.03.2026 | 56,01 | 57,13 | 54,97 | 55,89 | -1,01% | 2.414.346,00 |
| 19.03.2026 | 54,03 | 58,23 | 53,50 | 56,46 | 6,85% | 4.167.871,00 |
| 18.03.2026 | 53,00 | 54,54 | 52,46 | 52,84 | 3,20% | 2.885.530,00 |
| 17.03.2026 | 50,70 | 51,66 | 50,58 | 51,20 | 1,39% | 1.489.983,00 |
| 16.03.2026 | 52,21 | 53,29 | 50,21 | 50,50 | -2,42% | 1.729.663,00 |
| 13.03.2026 | 57,47 | 57,48 | 51,67 | 51,75 | -10,87% | 2.101.568,00 |
| 12.03.2026 | 54,42 | 59,09 | 54,42 | 58,06 | 8,56% | 2.399.078,00 |
| 11.03.2026 | 50,27 | 53,48 | 50,19 | 53,48 | 5,92% | 1.389.421,00 |
| 10.03.2026 | 53,09 | 53,09 | 49,44 | 50,49 | -4,75% | 1.780.727,00 |
| 09.03.2026 | 50,91 | 55,10 | 50,86 | 53,01 | 6,38% | 2.271.810,00 |
| 06.03.2026 | 53,02 | 57,93 | 48,92 | 49,83 | -12,66% | 2.640.564,00 |
| 05.03.2026 | 53,54 | 57,43 | 53,35 | 57,05 | 7,00% | 1.947.967,00 |
| 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 |
| 02.01.2026 | 40,07 | 41,11 | 39,68 | 40,74 | 2,57% | 602.607,00 |
| 31.12.2025 | 40,28 | 40,49 | 39,62 | 39,72 | -1,39% | 406.472,00 |
| 30.12.2025 | 39,91 | 40,55 | 39,89 | 40,28 | 0,93% | 459.077,00 |
| 29.12.2025 | 40,08 | 40,42 | 39,53 | 39,91 | -0,70% | 281.808,00 |
| 26.12.2025 | 40,20 | 40,48 | 39,81 | 40,19 | 0,12% | 109.590,00 |
| 24.12.2025 | 40,21 | 40,31 | 39,81 | 40,14 | 0,22% | 80.284,00 |
| 23.12.2025 | 40,68 | 41,05 | 40,00 | 40,05 | -1,55% | 276.700,00 |
| 22.12.2025 | 39,25 | 40,98 | 39,14 | 40,68 | 3,91% | 661.309,00 |
| 19.12.2025 | 38,85 | 39,19 | 38,84 | 39,15 | 0,46% | 330.902,00 |
| 18.12.2025 | 38,91 | 39,35 | 38,73 | 38,97 | 0,31% | 428.621,00 |
| 17.12.2025 | 38,75 | 39,24 | 38,17 | 38,85 | -0,31% | 556.671,00 |
| 16.12.2025 | 38,66 | 39,08 | 38,27 | 38,97 | -0,05% | 625.000,00 |
| 15.12.2025 | 39,61 | 39,75 | 38,48 | 38,99 | -1,02% | 675.738,00 |
| 12.12.2025 | 38,80 | 39,41 | 38,72 | 39,39 | 1,52% | 233.392,00 |
| 11.12.2025 | 38,93 | 39,61 | 38,28 | 38,80 | -1,12% | 437.206,00 |
| 10.12.2025 | 39,04 | 39,44 | 38,64 | 39,24 | 0,31% | 355.918,00 |
| 09.12.2025 | 37,70 | 39,39 | 37,70 | 39,12 | 2,97% | 429.997,00 |
| 08.12.2025 | 38,09 | 38,30 | 37,37 | 37,99 | -0,29% | 600.780,00 |
| 05.12.2025 | 37,43 | 38,20 | 37,13 | 38,10 | 1,93% | 451.483,00 |
| 04.12.2025 | 37,25 | 38,32 | 37,11 | 37,38 | 0,08% | 500.500,00 |
| 03.12.2025 | 37,15 | 37,65 | 37,05 | 37,35 | 0,24% | 419.479,00 |
| 02.12.2025 | 36,39 | 37,48 | 35,87 | 37,26 | 2,70% | 589.738,00 |
| 01.12.2025 | 35,40 | 37,10 | 35,27 | 36,28 | 1,88% | 562.670,00 |
| 28.11.2025 | 34,83 | 35,67 | 34,83 | 35,61 | 2,62% | 218.067,00 |
| 26.11.2025 | 35,02 | 35,47 | 34,67 | 34,70 | -0,91% | 288.836,00 |
| 25.11.2025 | 34,53 | 35,09 | 34,32 | 35,02 | 1,39% | 373.735,00 |
| 24.11.2025 | 34,96 | 35,05 | 34,10 | 34,54 | -1,57% | 416.357,00 |
| 21.11.2025 | 34,12 | 35,41 | 34,04 | 35,09 | 3,11% | 475.693,00 |
| 20.11.2025 | 35,04 | 35,78 | 34,01 | 34,03 | -2,35% | 255.629,00 |
| 19.11.2025 | 35,19 | 35,36 | 34,50 | 34,85 | -1,44% | 273.898,00 |
| 18.11.2025 | 35,30 | 35,85 | 35,09 | 35,36 | -0,98% | 443.934,00 |
| 17.11.2025 | 36,75 | 36,92 | 35,60 | 35,71 | -2,94% | 410.693,00 |
| 14.11.2025 | 37,31 | 37,32 | 36,70 | 36,79 | -2,21% | 463.046,00 |
| 13.11.2025 | 38,42 | 38,86 | 37,55 | 37,62 | -2,56% | 432.661,00 |
| 12.11.2025 | 38,25 | 38,83 | 38,20 | 38,61 | 2,09% | 530.281,00 |
| 11.11.2025 | 37,25 | 37,87 | 37,24 | 37,82 | 1,89% | 242.037,00 |
| 10.11.2025 | 37,90 | 37,90 | 36,59 | 37,12 | -0,80% | 358.537,00 |
| 07.11.2025 | 36,05 | 37,50 | 35,86 | 37,42 | 3,94% | 495.501,00 |
| 06.11.2025 | 36,77 | 36,96 | 35,98 | 36,00 | -1,23% | 381.559,00 |
| 05.11.2025 | 35,67 | 36,76 | 35,67 | 36,45 | 1,45% | 352.894,00 |
| 04.11.2025 | 36,37 | 36,72 | 35,91 | 35,93 | -3,44% | 715.161,00 |
| 03.11.2025 | 38,82 | 39,00 | 36,71 | 37,21 | -5,37% | 963.759,00 |