7,003$
0,19%
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 |
|---|---|---|---|---|---|---|
| 06.12.2023 | 7,03 | 7,10 | 6,99 | 6,99 | 0,58% | 3.180.043,00 |
| 05.12.2023 | 6,95 | 7,02 | 6,84 | 6,95 | -1,28% | 4.089.812,00 |
| 04.12.2023 | 7,12 | 7,18 | 6,99 | 7,04 | -2,22% | 3.658.053,00 |
| 01.12.2023 | 6,96 | 7,21 | 6,87 | 7,20 | 4,20% | 6.549.817,00 |
| 30.11.2023 | 6,93 | 7,00 | 6,78 | 6,91 | -0,29% | 6.303.985,00 |
| 29.11.2023 | 6,80 | 6,96 | 6,72 | 6,93 | 2,36% | 5.661.461,00 |
| 28.11.2023 | 6,65 | 6,90 | 6,65 | 6,77 | 1,04% | 5.009.977,00 |
| 27.11.2023 | 6,79 | 6,89 | 6,67 | 6,70 | -0,30% | 9.763.882,00 |
| 24.11.2023 | 6,83 | 6,85 | 6,68 | 6,72 | -0,59% | 3.554.262,00 |
| 22.11.2023 | 6,87 | 6,91 | 6,75 | 6,76 | -0,88% | 3.205.859,00 |
| 21.11.2023 | 6,81 | 6,93 | 6,71 | 6,82 | 1,34% | 5.537.739,00 |
| 20.11.2023 | 6,92 | 6,92 | 6,55 | 6,73 | -3,58% | 6.634.404,00 |
| 17.11.2023 | 6,88 | 7,08 | 6,88 | 6,98 | 1,45% | 2.871.062,00 |
| 16.11.2023 | 7,00 | 7,08 | 6,85 | 6,88 | -1,71% | 4.318.526,00 |
| 15.11.2023 | 7,12 | 7,17 | 6,97 | 7,00 | -1,27% | 3.683.044,00 |
| 14.11.2023 | 7,01 | 7,17 | 7,00 | 7,09 | 3,65% | 4.531.468,00 |
| 13.11.2023 | 6,90 | 6,97 | 6,84 | 6,84 | -1,44% | 2.377.740,00 |
| 10.11.2023 | 6,89 | 6,96 | 6,84 | 6,94 | 1,76% | 2.481.574,00 |
| 09.11.2023 | 6,97 | 7,06 | 6,82 | 6,82 | -0,87% | 6.461.153,00 |
| 08.11.2023 | 6,79 | 6,93 | 6,76 | 6,88 | 1,33% | 6.119.259,00 |
| 07.11.2023 | 6,66 | 6,83 | 6,64 | 6,79 | 1,19% | 5.332.926,00 |
| 06.11.2023 | 6,69 | 6,76 | 6,64 | 6,71 | 0,30% | 7.053.276,00 |
| 03.11.2023 | 6,49 | 6,76 | 6,42 | 6,69 | 4,04% | 9.051.555,00 |
| 02.11.2023 | 6,25 | 6,50 | 6,24 | 6,43 | 4,72% | 6.165.073,00 |
| 01.11.2023 | 6,00 | 6,17 | 5,99 | 6,14 | 2,85% | 6.788.945,00 |
| 31.10.2023 | 5,97 | 6,08 | 5,90 | 5,97 | 0,51% | 3.796.755,00 |
| 30.10.2023 | 6,00 | 6,07 | 5,87 | 5,94 | -0,17% | 4.909.363,00 |
| 27.10.2023 | 6,19 | 6,29 | 5,92 | 5,95 | -4,03% | 4.832.908,00 |
| 26.10.2023 | 5,99 | 6,35 | 5,99 | 6,20 | 3,33% | 12.656.853,00 |
| 25.10.2023 | 5,88 | 6,06 | 5,86 | 6,00 | 1,01% | 6.251.654,00 |
| 24.10.2023 | 6,04 | 6,06 | 5,91 | 5,94 | 0,00% | 3.089.287,00 |
| 23.10.2023 | 5,93 | 6,04 | 5,89 | 5,94 | -1,00% | 5.931.263,00 |
| 20.10.2023 | 5,93 | 6,07 | 5,93 | 6,00 | -0,50% | 3.506.969,00 |
| 19.10.2023 | 6,14 | 6,19 | 6,02 | 6,03 | -0,99% | 4.097.434,00 |
| 18.10.2023 | 6,29 | 6,31 | 6,03 | 6,09 | -4,40% | 5.153.969,00 |
| 17.10.2023 | 6,37 | 6,42 | 6,29 | 6,37 | -1,24% | 4.343.871,00 |
| 16.10.2023 | 6,26 | 6,64 | 6,22 | 6,45 | 4,71% | 7.729.039,00 |
| 13.10.2023 | 6,22 | 6,30 | 6,12 | 6,16 | -0,16% | 4.145.191,00 |
| 12.10.2023 | 6,33 | 6,42 | 6,10 | 6,17 | -3,74% | 7.204.962,00 |
| 11.10.2023 | 6,14 | 6,43 | 6,11 | 6,41 | 5,60% | 12.953.359,00 |
| 10.10.2023 | 5,98 | 6,12 | 5,89 | 6,07 | 3,06% | 9.891.893,00 |
| 09.10.2023 | 5,76 | 5,92 | 5,67 | 5,89 | 1,38% | 9.504.281,00 |
| 06.10.2023 | 5,84 | 6,01 | 5,81 | 5,81 | -0,85% | 14.685.048,00 |
| 05.10.2023 | 6,22 | 6,22 | 5,73 | 5,86 | -6,24% | 18.093.679,00 |
| 04.10.2023 | 6,14 | 6,25 | 6,07 | 6,25 | 1,79% | 8.217.120,00 |
| 03.10.2023 | 6,41 | 6,46 | 6,11 | 6,14 | -4,81% | 8.106.967,00 |
| 02.10.2023 | 6,52 | 6,61 | 6,39 | 6,45 | -0,77% | 4.841.065,00 |
| 29.09.2023 | 6,71 | 6,78 | 6,49 | 6,50 | -1,96% | 4.856.008,00 |
| 28.09.2023 | 6,56 | 6,65 | 6,52 | 6,63 | 1,22% | 8.347.036,00 |
| 27.09.2023 | 6,58 | 6,66 | 6,47 | 6,55 | 0,15% | 8.609.367,00 |
| 26.09.2023 | 6,58 | 6,67 | 6,52 | 6,54 | -1,80% | 7.183.207,00 |
| 25.09.2023 | 6,67 | 6,79 | 6,63 | 6,66 | -0,30% | 16.253.472,00 |
| 22.09.2023 | 6,80 | 6,91 | 6,67 | 6,68 | -1,76% | 7.316.057,00 |
| 21.09.2023 | 7,03 | 7,06 | 6,70 | 6,80 | -4,49% | 11.438.791,00 |
| 20.09.2023 | 7,14 | 7,25 | 7,11 | 7,12 | 0,00% | 6.651.030,00 |
| 19.09.2023 | 6,94 | 7,20 | 6,83 | 7,12 | 2,59% | 7.629.379,00 |
| 18.09.2023 | 6,81 | 6,96 | 6,79 | 6,94 | 1,76% | 6.418.580,00 |
| 15.09.2023 | 6,85 | 6,87 | 6,71 | 6,82 | -0,44% | 10.250.104,00 |
| 14.09.2023 | 6,93 | 6,95 | 6,80 | 6,85 | -0,58% | 20.545.674,00 |
| 13.09.2023 | 7,00 | 7,03 | 6,88 | 6,89 | -0,86% | 6.850.496,00 |
| 12.09.2023 | 6,99 | 7,05 | 6,91 | 6,95 | -1,42% | 16.407.729,00 |
| 11.09.2023 | 7,30 | 7,38 | 7,03 | 7,05 | -1,95% | 9.374.627,00 |
| 08.09.2023 | 7,35 | 7,48 | 7,18 | 7,19 | -2,57% | 13.193.719,00 |
| 07.09.2023 | 7,52 | 7,59 | 7,37 | 7,38 | -2,77% | 10.229.041,00 |
| 06.09.2023 | 7,74 | 7,80 | 7,53 | 7,59 | -1,94% | 8.098.934,00 |
| 05.09.2023 | 8,07 | 8,08 | 7,72 | 7,74 | -4,09% | 6.822.717,00 |
| 01.09.2023 | 8,22 | 8,26 | 8,00 | 8,07 | 1,25% | 6.765.026,00 |
| 31.08.2023 | 8,34 | 8,39 | 7,91 | 7,97 | -4,09% | 11.115.499,00 |
| 30.08.2023 | 8,41 | 8,46 | 8,30 | 8,31 | -0,72% | 10.379.115,00 |
| 29.08.2023 | 8,21 | 8,37 | 8,07 | 8,37 | 1,21% | 4.652.056,00 |
| 28.08.2023 | 8,17 | 8,30 | 8,17 | 8,27 | 1,47% | 3.392.229,00 |
| 25.08.2023 | 8,06 | 8,19 | 7,89 | 8,15 | 1,75% | 4.742.619,00 |
| 24.08.2023 | 8,05 | 8,20 | 7,98 | 8,01 | -1,60% | 4.629.512,00 |
| 23.08.2023 | 8,10 | 8,25 | 8,09 | 8,14 | 0,99% | 5.698.827,00 |
| 22.08.2023 | 8,00 | 8,09 | 7,90 | 8,06 | 1,26% | 4.396.901,00 |
| 21.08.2023 | 7,84 | 7,97 | 7,74 | 7,96 | 2,05% | 4.742.089,00 |
| 18.08.2023 | 7,63 | 7,89 | 7,55 | 7,80 | 1,43% | 7.009.315,00 |
| 17.08.2023 | 8,13 | 8,18 | 7,68 | 7,69 | -4,71% | 8.126.422,00 |
| 16.08.2023 | 7,93 | 8,19 | 7,93 | 8,07 | 0,88% | 7.857.760,00 |
| 15.08.2023 | 7,89 | 8,01 | 7,86 | 8,00 | 0,38% | 4.637.238,00 |
| 14.08.2023 | 7,76 | 7,98 | 7,65 | 7,97 | 2,44% | 6.368.844,00 |
| 11.08.2023 | 7,79 | 7,93 | 7,70 | 7,78 | -0,77% | 5.666.163,00 |
| 10.08.2023 | 7,95 | 8,02 | 7,78 | 7,84 | -1,13% | 6.169.356,00 |
| 09.08.2023 | 7,91 | 8,00 | 7,84 | 7,93 | 0,13% | 8.240.049,00 |
| 08.08.2023 | 7,73 | 7,93 | 7,64 | 7,92 | 0,64% | 4.898.693,00 |
| 07.08.2023 | 7,73 | 7,89 | 7,63 | 7,87 | 2,74% | 6.771.977,00 |
| 04.08.2023 | 7,59 | 7,72 | 7,49 | 7,66 | 2,13% | 9.160.644,00 |
| 03.08.2023 | 7,48 | 7,54 | 7,37 | 7,50 | -0,79% | 5.677.542,00 |
| 02.08.2023 | 7,56 | 7,60 | 7,48 | 7,56 | -1,05% | 5.864.877,00 |
| 01.08.2023 | 7,51 | 7,68 | 7,46 | 7,64 | 0,26% | 6.170.969,00 |
| 31.07.2023 | 7,67 | 7,75 | 7,52 | 7,62 | -0,65% | 7.396.752,00 |
| 28.07.2023 | 7,78 | 7,82 | 7,57 | 7,67 | 1,99% | 8.695.661,00 |
| 27.07.2023 | 7,75 | 8,17 | 7,51 | 7,52 | -0,27% | 21.784.692,00 |
| 26.07.2023 | 7,43 | 7,64 | 7,43 | 7,54 | 1,34% | 7.027.389,00 |
| 25.07.2023 | 7,38 | 7,47 | 7,32 | 7,44 | 0,81% | 4.478.361,00 |
| 24.07.2023 | 7,45 | 7,45 | 7,29 | 7,38 | -0,40% | 4.062.621,00 |
| 21.07.2023 | 7,37 | 7,47 | 7,35 | 7,41 | -0,67% | 3.693.531,00 |
| 20.07.2023 | 7,46 | 7,53 | 7,34 | 7,46 | 0,00% | 6.140.001,00 |
| 19.07.2023 | 7,40 | 7,46 | 7,37 | 7,46 | 0,27% | 5.245.369,00 |
| 18.07.2023 | 7,31 | 7,48 | 7,29 | 7,44 | 1,22% | 3.649.238,00 |