10,905$
-3,84%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,02 | 11,10 | 10,76 | 10,92 | -3,70% | 6.342,00 |
| 05.03.2026 | 11,81 | 11,96 | 11,20 | 11,34 | -5,03% | 9.307.444,00 |
| 04.03.2026 | 11,59 | 12,07 | 11,51 | 11,94 | 4,74% | 6.314.219,00 |
| 03.03.2026 | 11,53 | 11,75 | 10,83 | 11,40 | -6,17% | 9.818.778,00 |
| 02.03.2026 | 12,31 | 12,43 | 11,96 | 12,15 | -2,88% | 6.890.298,00 |
| 27.02.2026 | 12,68 | 12,73 | 12,46 | 12,51 | -1,96% | 4.617.176,00 |
| 26.02.2026 | 12,64 | 12,78 | 12,47 | 12,76 | 0,16% | 4.768.223,00 |
| 25.02.2026 | 12,52 | 12,82 | 12,46 | 12,74 | 1,35% | 6.167.978,00 |
| 24.02.2026 | 12,37 | 12,69 | 12,36 | 12,57 | 1,86% | 8.431.914,00 |
| 23.02.2026 | 12,80 | 12,89 | 12,32 | 12,34 | -4,34% | 6.596.576,00 |
| 20.02.2026 | 12,66 | 12,91 | 12,53 | 12,90 | 2,14% | 4.313.229,00 |
| 19.02.2026 | 12,43 | 12,76 | 12,41 | 12,63 | 0,48% | 3.441.639,00 |
| 18.02.2026 | 12,65 | 12,82 | 12,52 | 12,57 | 0,56% | 3.497.279,00 |
| 17.02.2026 | 12,37 | 12,68 | 12,30 | 12,50 | -0,56% | 5.463.482,00 |
| 13.02.2026 | 12,30 | 12,59 | 12,19 | 12,57 | 2,44% | 7.126.773,00 |
| 12.02.2026 | 12,94 | 13,04 | 12,26 | 12,27 | -5,18% | 8.683.972,00 |
| 11.02.2026 | 13,04 | 13,15 | 12,75 | 12,94 | 0,00% | 6.606.934,00 |
| 10.02.2026 | 12,73 | 13,07 | 12,56 | 12,94 | 1,17% | 7.271.805,00 |
| 09.02.2026 | 12,25 | 12,83 | 12,22 | 12,79 | 4,84% | 7.136.929,00 |
| 06.02.2026 | 11,99 | 12,24 | 11,90 | 12,20 | 2,09% | 6.260.397,00 |
| 05.02.2026 | 11,80 | 12,24 | 11,63 | 11,95 | -1,24% | 13.049.894,00 |
| 04.02.2026 | 12,79 | 12,80 | 12,10 | 12,10 | -5,10% | 10.967.345,00 |
| 03.02.2026 | 12,75 | 13,19 | 12,61 | 12,75 | 0,79% | 9.075.359,00 |
| 02.02.2026 | 12,45 | 12,68 | 12,40 | 12,65 | 1,36% | 4.731.369,00 |
| 30.01.2026 | 12,69 | 12,91 | 12,39 | 12,48 | -3,18% | 5.978.896,00 |
| 29.01.2026 | 13,30 | 13,35 | 12,75 | 12,89 | -2,13% | 6.864.224,00 |
| 28.01.2026 | 12,90 | 13,20 | 12,90 | 13,17 | 2,25% | 6.289.341,00 |
| 27.01.2026 | 12,94 | 13,14 | 12,77 | 12,88 | 0,94% | 5.959.222,00 |
| 26.01.2026 | 13,10 | 13,12 | 12,72 | 12,76 | -1,16% | 5.425.156,00 |
| 23.01.2026 | 12,93 | 12,99 | 12,81 | 12,91 | -0,62% | 5.367.977,00 |
| 22.01.2026 | 12,98 | 13,04 | 12,79 | 12,99 | 0,54% | 7.779.002,00 |
| 21.01.2026 | 12,65 | 12,98 | 12,60 | 12,92 | 3,44% | 7.373.931,00 |
| 20.01.2026 | 12,35 | 12,63 | 12,31 | 12,49 | 0,00% | 7.968.065,00 |
| 16.01.2026 | 12,42 | 12,54 | 12,31 | 12,49 | 1,13% | 8.822.147,00 |
| 15.01.2026 | 12,61 | 12,63 | 12,31 | 12,35 | -1,75% | 5.906.131,00 |
| 14.01.2026 | 12,43 | 12,69 | 12,33 | 12,57 | 1,70% | 7.544.409,00 |
| 13.01.2026 | 12,49 | 12,52 | 12,29 | 12,36 | -0,64% | 9.087.779,00 |
| 12.01.2026 | 12,40 | 12,57 | 12,31 | 12,44 | 0,16% | 4.253.315,00 |
| 09.01.2026 | 12,30 | 12,47 | 12,29 | 12,42 | 1,22% | 5.892.159,00 |
| 08.01.2026 | 11,55 | 12,29 | 11,55 | 12,27 | 6,42% | 8.330.764,00 |
| 07.01.2026 | 11,90 | 11,92 | 11,51 | 11,53 | -3,27% | 4.785.682,00 |
| 06.01.2026 | 11,94 | 12,03 | 11,87 | 11,92 | 0,68% | 6.154.374,00 |
| 05.01.2026 | 11,58 | 11,96 | 11,58 | 11,84 | 2,33% | 5.211.503,00 |