23,300€
-33,81%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 23,60 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 15.04.2025 | 24,00 | 24,30 | 23,70 | 24,10 | -31,53% | - |
| 23.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 5,39% | - |
| 13.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 12.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -17,50% | - |
| 06.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 04.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -9,63% | - |
| 25.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 24.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 23.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 22.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 12.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 11.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 5,07% | - |
| 10.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 09.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 08.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 03.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 02.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 28.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 15.06.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 13.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 12.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 07.06.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 05.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 04.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -6,10% | - |
| 03.06.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | - |
| 31.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 22.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 17.05.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 5,60% | - |
| 10.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 08.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | - |
| 03.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,58% | - |
| 30.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 29.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 26.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 18.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 15.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 11.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 10.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 09.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 05.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 04.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 6,70% | - |
| 03.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,16% | - |
| 28.03.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 0,98% | - |
| 21.03.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 1,69% | - |
| 20.03.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 1,36% | - |
| 19.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 1,95% | - |
| 15.03.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -0,21% | - |
| 14.03.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 1,61% | - |
| 12.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,96% | - |
| 11.03.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -8,15% | - |
| 29.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,28% | - |
| 26.02.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -2,74% | - |
| 14.02.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -2,53% | - |
| 13.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,99% | - |
| 12.02.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 3,22% | - |
| 07.02.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -2,98% | - |
| 05.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,12% | - |
| 01.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 2,40% | - |
| 30.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,81% | - |
| 26.01.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 5,42% | - |
| 19.01.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 0,61% | - |
| 18.01.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,10% | - |
| 17.01.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -2,86% | - |
| 15.01.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,68% | - |
| 12.01.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -0,53% | - |
| 10.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,19% | - |
| 09.01.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -2,05% | - |
| 04.01.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -3,05% | - |
| 22.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 2,90% | - |
| 18.12.2023 | 42,08 | 42,08 | 42,08 | 42,08 | 1,69% | - |
| 15.12.2023 | 41,38 | 41,38 | 41,38 | 41,38 | 3,35% | - |
| 14.12.2023 | 40,04 | 40,04 | 40,04 | 40,04 | 1,37% | - |
| 11.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 1,59% | - |
| 08.12.2023 | 38,88 | 38,88 | 38,88 | 38,88 | -0,41% | - |
| 06.12.2023 | 39,04 | 39,04 | 39,04 | 39,04 | -1,66% | - |
| 05.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,81% | - |
| 04.12.2023 | 39,38 | 39,38 | 39,38 | 39,38 | -4,09% | - |
| 15.11.2023 | 41,06 | 41,06 | 41,06 | 41,06 | 4,21% | - |
| 14.11.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,02% | - |
| 10.11.2023 | 38,62 | 38,62 | 38,62 | 38,62 | 0,10% | - |
| 09.11.2023 | 38,58 | 38,58 | 38,58 | 38,58 | -0,72% | - |
| 08.11.2023 | 38,86 | 38,86 | 38,86 | 38,86 | -3,48% | - |
| 07.11.2023 | 40,26 | 40,26 | 40,26 | 40,26 | 0,15% | - |
| 06.11.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 3,45% | - |
| 27.10.2023 | 38,86 | 38,86 | 38,86 | 38,86 | 5,37% | - |
| 26.10.2023 | 36,88 | 36,88 | 36,88 | 36,88 | -0,11% | - |
| 25.10.2023 | 36,92 | 36,92 | 36,92 | 36,92 | 0,27% | - |
| 24.10.2023 | 36,82 | 36,82 | 36,82 | 36,82 | -3,00% | - |
| 23.10.2023 | 37,96 | 37,96 | 37,96 | 37,96 | -10,60% | - |
| 02.10.2023 | 42,46 | 42,46 | 42,46 | 42,46 | -1,53% | - |
| 29.09.2023 | 43,12 | 43,12 | 43,12 | 43,12 | 1,75% | - |
| 28.09.2023 | 42,38 | 42,38 | 42,38 | 42,38 | 4,13% | - |
| 27.09.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -0,83% | - |
| 26.09.2023 | 41,04 | 41,04 | 41,04 | 41,04 | 3,48% | - |
| 22.09.2023 | 39,66 | 39,66 | 39,66 | 39,66 | 0,00% | - |
| 21.09.2023 | 39,66 | 39,66 | 39,66 | 39,66 | -1,98% | - |
| 20.09.2023 | 40,46 | 40,46 | 40,46 | 40,46 | 5,58% | - |