53,150$
-3,66%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 55,00 | 55,00 | 52,01 | 53,14 | -3,68% | 1.703.849,00 |
| 17.06.2026 | 55,85 | 56,79 | 55,06 | 55,17 | -1,25% | 503.799,00 |
| 16.06.2026 | 55,11 | 55,98 | 54,56 | 55,87 | -0,64% | 668.940,00 |
| 15.06.2026 | 58,15 | 58,15 | 55,55 | 56,23 | -5,32% | 1.436.010,00 |
| 12.06.2026 | 59,07 | 60,18 | 58,62 | 59,39 | 0,75% | 626.410,00 |
| 11.06.2026 | 59,65 | 61,34 | 58,21 | 58,95 | 0,46% | 1.609.407,00 |
| 10.06.2026 | 57,92 | 59,71 | 57,63 | 58,68 | 1,77% | 792.794,00 |
| 09.06.2026 | 58,22 | 58,39 | 55,95 | 57,66 | -1,08% | 669.000,00 |
| 08.06.2026 | 57,79 | 60,20 | 57,79 | 58,29 | 1,16% | 1.202.012,00 |
| 05.06.2026 | 60,59 | 60,59 | 57,55 | 57,62 | -5,11% | 414.188,00 |
| 04.06.2026 | 61,30 | 61,67 | 60,60 | 60,72 | -2,93% | 321.885,00 |
| 03.06.2026 | 62,00 | 63,51 | 61,95 | 62,55 | 0,89% | 608.715,00 |
| 02.06.2026 | 61,37 | 62,37 | 61,23 | 62,00 | 1,42% | 502.078,00 |
| 01.06.2026 | 60,32 | 61,70 | 60,26 | 61,13 | 3,43% | 744.104,00 |
| 29.05.2026 | 59,59 | 60,06 | 58,49 | 59,10 | -1,22% | 452.241,00 |
| 28.05.2026 | 60,12 | 60,56 | 59,32 | 59,83 | 1,18% | 519.938,00 |
| 27.05.2026 | 58,87 | 60,36 | 58,51 | 59,13 | -1,71% | 519.354,00 |
| 26.05.2026 | 60,18 | 61,88 | 59,67 | 60,16 | 0,07% | 658.372,00 |
| 22.05.2026 | 59,70 | 60,26 | 58,30 | 60,12 | 0,86% | 1.079.002,00 |
| 21.05.2026 | 61,65 | 61,87 | 59,44 | 59,61 | -1,55% | 955.104,00 |
| 20.05.2026 | 61,81 | 63,46 | 59,92 | 60,55 | -2,50% | 1.067.447,00 |
| 19.05.2026 | 62,22 | 62,99 | 60,27 | 62,10 | 0,02% | 599.994,00 |
| 18.05.2026 | 63,00 | 63,13 | 61,29 | 62,09 | -2,04% | 490.119,00 |
| 15.05.2026 | 62,83 | 63,93 | 61,70 | 63,38 | 1,29% | 979.143,00 |
| 14.05.2026 | 63,31 | 63,78 | 62,40 | 62,57 | -1,51% | 500.961,00 |
| 13.05.2026 | 64,42 | 64,94 | 63,09 | 63,53 | -1,03% | 427.416,00 |
| 12.05.2026 | 63,37 | 64,96 | 62,53 | 64,19 | 1,34% | 624.593,00 |
| 11.05.2026 | 61,50 | 64,47 | 61,46 | 63,34 | 5,23% | 705.857,00 |
| 08.05.2026 | 61,49 | 62,00 | 60,08 | 60,19 | -1,94% | 669.751,00 |
| 07.05.2026 | 61,10 | 61,78 | 59,60 | 61,38 | -1,59% | 1.055.113,00 |
| 06.05.2026 | 62,48 | 63,48 | 62,18 | 62,37 | -5,10% | 1.036.158,00 |
| 05.05.2026 | 64,85 | 66,20 | 64,73 | 65,72 | 1,33% | 584.197,00 |
| 04.05.2026 | 64,98 | 65,24 | 63,95 | 64,86 | 0,95% | 783.029,00 |
| 01.05.2026 | 64,64 | 64,83 | 62,36 | 64,25 | -1,97% | 1.275.720,00 |
| 30.04.2026 | 64,40 | 65,71 | 61,15 | 65,54 | 3,52% | 1.657.784,00 |
| 29.04.2026 | 61,42 | 64,16 | 61,42 | 63,31 | 4,82% | 1.761.525,00 |
| 28.04.2026 | 61,12 | 61,57 | 59,94 | 60,40 | -0,59% | 917.244,00 |
| 27.04.2026 | 60,43 | 60,77 | 59,40 | 60,76 | 1,90% | 779.434,00 |
| 24.04.2026 | 60,24 | 60,38 | 58,89 | 59,63 | -1,23% | 604.560,00 |
| 23.04.2026 | 60,40 | 60,84 | 59,58 | 60,37 | 0,45% | 812.026,00 |
| 22.04.2026 | 59,06 | 60,35 | 58,86 | 60,10 | 3,00% | 1.149.607,00 |
| 21.04.2026 | 56,42 | 58,54 | 55,86 | 58,35 | 5,14% | 1.410.378,00 |
| 20.04.2026 | 55,43 | 56,02 | 53,70 | 55,50 | 2,53% | 2.323.421,00 |
| 17.04.2026 | 53,65 | 54,92 | 52,40 | 54,13 | -7,25% | 2.367.282,00 |
| 16.04.2026 | 58,00 | 58,78 | 57,39 | 58,36 | 1,37% | 1.003.752,00 |
| 15.04.2026 | 56,78 | 57,63 | 55,92 | 57,57 | 1,14% | 1.006.922,00 |
| 14.04.2026 | 58,53 | 59,03 | 56,67 | 56,92 | -4,74% | 1.419.649,00 |
| 13.04.2026 | 61,24 | 61,84 | 59,30 | 59,75 | -0,20% | 1.438.443,00 |
| 10.04.2026 | 57,84 | 60,04 | 56,89 | 59,87 | 3,33% | 3.042.204,00 |
| 09.04.2026 | 62,90 | 62,90 | 57,22 | 57,94 | -5,73% | 2.266.818,00 |
| 08.04.2026 | 55,79 | 61,92 | 50,07 | 61,46 | -3,65% | 4.270.369,00 |
| 07.04.2026 | 61,60 | 64,38 | 61,42 | 63,79 | 3,61% | 1.695.330,00 |
| 06.04.2026 | 60,00 | 63,47 | 60,00 | 61,57 | 2,86% | 1.033.565,00 |
| 02.04.2026 | 62,17 | 62,58 | 58,48 | 59,86 | 1,46% | 1.537.282,00 |
| 01.04.2026 | 59,57 | 60,82 | 58,18 | 59,00 | -0,92% | 1.729.792,00 |
| 31.03.2026 | 61,73 | 63,12 | 58,07 | 59,55 | -4,69% | 3.063.462,00 |
| 30.03.2026 | 64,81 | 66,75 | 62,06 | 62,48 | -4,20% | 2.558.704,00 |
| 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 |