34,120$
1,58%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 33,96 | 34,32 | 33,96 | 34,18 | 1,76% | 26.647,00 |
| 09.09.2025 | 34,47 | 34,53 | 33,56 | 33,59 | -2,10% | 97.859,00 |
| 08.09.2025 | 34,48 | 34,62 | 33,75 | 34,31 | -0,78% | 242.395,00 |
| 05.09.2025 | 33,90 | 34,83 | 33,90 | 34,58 | 2,34% | 137.774,00 |
| 04.09.2025 | 33,74 | 33,89 | 33,30 | 33,79 | 0,06% | 110.504,00 |
| 03.09.2025 | 33,29 | 33,82 | 33,13 | 33,77 | 1,47% | 168.683,00 |
| 02.09.2025 | 32,52 | 33,35 | 32,11 | 33,28 | 0,36% | 209.431,00 |
| 29.08.2025 | 33,05 | 33,41 | 32,90 | 33,16 | 0,09% | 177.242,00 |
| 28.08.2025 | 32,87 | 33,24 | 32,53 | 33,13 | 1,91% | 152.765,00 |
| 27.08.2025 | 32,70 | 33,11 | 32,24 | 32,51 | -1,96% | 254.530,00 |
| 26.08.2025 | 33,52 | 33,64 | 32,90 | 33,16 | -1,07% | 161.338,00 |
| 25.08.2025 | 33,04 | 33,83 | 33,02 | 33,52 | 1,24% | 151.914,00 |
| 22.08.2025 | 32,44 | 33,34 | 32,44 | 33,11 | 2,48% | 140.629,00 |
| 21.08.2025 | 31,85 | 32,41 | 31,64 | 32,31 | 1,22% | 121.236,00 |
| 20.08.2025 | 32,21 | 32,50 | 31,75 | 31,92 | -1,48% | 289.325,00 |
| 19.08.2025 | 32,90 | 33,15 | 32,22 | 32,40 | -1,16% | 372.012,00 |
| 18.08.2025 | 32,50 | 33,13 | 32,33 | 32,78 | 1,02% | 184.905,00 |
| 15.08.2025 | 32,50 | 33,20 | 32,42 | 32,45 | 0,65% | 208.113,00 |
| 14.08.2025 | 32,08 | 32,34 | 31,44 | 32,24 | -2,63% | 166.825,00 |
| 13.08.2025 | 32,03 | 33,11 | 32,02 | 33,11 | 2,38% | 202.203,00 |
| 12.08.2025 | 31,96 | 32,44 | 31,65 | 32,34 | 1,83% | 108.232,00 |
| 11.08.2025 | 31,95 | 32,24 | 31,46 | 31,76 | -0,75% | 149.747,00 |
| 08.08.2025 | 31,47 | 32,11 | 31,35 | 32,00 | 2,37% | 189.880,00 |
| 07.08.2025 | 31,73 | 31,75 | 31,05 | 31,26 | 0,45% | 155.472,00 |
| 06.08.2025 | 30,94 | 31,29 | 30,58 | 31,12 | 0,42% | 152.428,00 |
| 05.08.2025 | 30,75 | 31,08 | 30,44 | 30,99 | 0,94% | 185.002,00 |
| 04.08.2025 | 32,23 | 32,23 | 30,64 | 30,70 | -3,91% | 193.615,00 |
| 01.08.2025 | 32,27 | 32,40 | 31,62 | 31,95 | -1,93% | 212.041,00 |
| 31.07.2025 | 32,17 | 32,88 | 31,08 | 32,58 | -0,21% | 702.304,00 |
| 30.07.2025 | 32,52 | 33,24 | 31,20 | 32,65 | 3,42% | 594.240,00 |
| 29.07.2025 | 31,78 | 31,90 | 31,06 | 31,57 | -0,57% | 432.992,00 |
| 28.07.2025 | 31,53 | 31,77 | 31,21 | 31,75 | -0,16% | 261.100,00 |
| 25.07.2025 | 31,26 | 31,83 | 30,83 | 31,80 | 1,18% | 140.447,00 |
| 24.07.2025 | 31,80 | 31,80 | 31,22 | 31,43 | -1,29% | 221.351,00 |
| 23.07.2025 | 31,68 | 32,30 | 31,68 | 31,84 | 0,63% | 140.050,00 |
| 22.07.2025 | 31,23 | 31,74 | 31,08 | 31,64 | 1,41% | 137.029,00 |
| 21.07.2025 | 30,13 | 31,37 | 29,98 | 31,20 | 2,77% | 145.962,00 |
| 18.07.2025 | 30,84 | 30,85 | 30,26 | 30,36 | -1,04% | 79.728,00 |
| 17.07.2025 | 30,63 | 31,18 | 30,43 | 30,68 | -0,65% | 153.655,00 |
| 16.07.2025 | 31,00 | 31,00 | 30,37 | 30,88 | -1,22% | 165.940,00 |
| 15.07.2025 | 31,48 | 31,56 | 31,03 | 31,26 | -0,38% | 94.484,00 |
| 14.07.2025 | 32,51 | 32,51 | 31,08 | 31,38 | -3,54% | 335.392,00 |
| 11.07.2025 | 32,01 | 32,54 | 31,51 | 32,53 | 0,90% | 225.325,00 |
| 10.07.2025 | 32,40 | 32,73 | 31,95 | 32,24 | -0,09% | 232.919,00 |
| 09.07.2025 | 32,48 | 32,51 | 32,00 | 32,27 | -0,25% | 106.495,00 |
| 08.07.2025 | 31,87 | 32,60 | 31,81 | 32,35 | 2,37% | 263.420,00 |
| 07.07.2025 | 31,79 | 31,99 | 31,54 | 31,60 | -1,50% | 153.359,00 |
| 03.07.2025 | 32,00 | 32,39 | 31,88 | 32,08 | 0,16% | 148.188,00 |
| 02.07.2025 | 30,59 | 32,03 | 30,45 | 32,03 | 5,09% | 350.203,00 |
| 01.07.2025 | 30,02 | 30,73 | 29,73 | 30,48 | 1,26% | 130.971,00 |
| 30.06.2025 | 30,53 | 30,79 | 30,00 | 30,10 | -2,11% | 215.482,00 |
| 27.06.2025 | 30,87 | 30,87 | 30,29 | 30,75 | -0,49% | 394.304,00 |
| 26.06.2025 | 30,03 | 30,96 | 30,00 | 30,90 | 3,66% | 322.603,00 |
| 25.06.2025 | 29,76 | 29,96 | 29,47 | 29,81 | -1,03% | 219.139,00 |
| 24.06.2025 | 29,77 | 30,17 | 29,53 | 30,12 | 2,00% | 346.984,00 |
| 23.06.2025 | 29,27 | 29,61 | 28,77 | 29,53 | 0,61% | 242.461,00 |
| 20.06.2025 | 30,17 | 30,18 | 29,15 | 29,35 | -2,59% | 157.741,00 |
| 18.06.2025 | 30,08 | 30,34 | 29,85 | 30,13 | 0,63% | 332.412,00 |
| 17.06.2025 | 29,87 | 30,49 | 29,33 | 29,94 | 0,27% | 243.838,00 |
| 16.06.2025 | 29,94 | 30,48 | 29,86 | 29,86 | -0,20% | 130.625,00 |
| 13.06.2025 | 28,64 | 30,10 | 28,56 | 29,92 | 3,21% | 349.197,00 |
| 12.06.2025 | 29,12 | 29,20 | 28,77 | 28,99 | -0,41% | 80.064,00 |
| 11.06.2025 | 29,39 | 29,60 | 29,03 | 29,11 | -1,52% | 111.478,00 |
| 10.06.2025 | 29,12 | 29,57 | 29,09 | 29,56 | 1,51% | 141.156,00 |
| 09.06.2025 | 28,98 | 29,44 | 28,69 | 29,12 | 0,87% | 167.897,00 |
| 06.06.2025 | 28,62 | 29,07 | 28,43 | 28,87 | 1,23% | 204.835,00 |
| 05.06.2025 | 28,65 | 28,79 | 28,34 | 28,52 | 0,64% | 100.731,00 |
| 04.06.2025 | 28,85 | 28,88 | 28,31 | 28,34 | -1,22% | 103.503,00 |
| 03.06.2025 | 28,66 | 28,76 | 27,85 | 28,69 | -0,49% | 127.385,00 |
| 02.06.2025 | 27,74 | 28,89 | 27,65 | 28,83 | 5,30% | 287.477,00 |
| 30.05.2025 | 27,56 | 27,59 | 27,12 | 27,38 | -2,07% | 199.651,00 |
| 29.05.2025 | 28,22 | 28,35 | 27,91 | 27,96 | -0,60% | 82.196,00 |
| 28.05.2025 | 28,49 | 28,49 | 28,01 | 28,13 | -0,53% | 133.817,00 |
| 27.05.2025 | 27,85 | 28,38 | 27,59 | 28,28 | 2,24% | 86.791,00 |
| 23.05.2025 | 27,52 | 28,01 | 27,42 | 27,66 | -0,32% | 113.461,00 |
| 22.05.2025 | 27,77 | 27,90 | 27,59 | 27,75 | -0,96% | 111.459,00 |
| 21.05.2025 | 28,53 | 28,65 | 27,98 | 28,02 | -1,34% | 95.581,00 |
| 20.05.2025 | 28,23 | 28,64 | 28,12 | 28,40 | 0,71% | 170.472,00 |
| 19.05.2025 | 27,82 | 28,24 | 27,76 | 28,20 | 0,46% | 150.972,00 |
| 16.05.2025 | 27,87 | 28,16 | 27,52 | 28,07 | 0,00% | 168.805,00 |
| 15.05.2025 | 28,06 | 28,23 | 27,72 | 28,07 | -0,71% | 162.162,00 |
| 14.05.2025 | 28,55 | 28,73 | 28,22 | 28,27 | -1,53% | 102.920,00 |
| 13.05.2025 | 28,83 | 28,96 | 28,61 | 28,71 | 0,00% | 119.705,00 |
| 12.05.2025 | 29,05 | 29,27 | 28,49 | 28,71 | 0,70% | 242.644,00 |
| 09.05.2025 | 27,48 | 28,54 | 27,28 | 28,51 | -1,89% | 234.159,00 |
| 08.05.2025 | 29,25 | 29,31 | 28,77 | 29,06 | 0,03% | 312.597,00 |
| 07.05.2025 | 29,49 | 29,50 | 28,86 | 29,05 | -1,16% | 171.991,00 |
| 06.05.2025 | 29,59 | 30,07 | 29,06 | 29,39 | -0,98% | 225.621,00 |
| 05.05.2025 | 30,06 | 30,31 | 29,52 | 29,68 | -1,53% | 225.319,00 |
| 02.05.2025 | 29,75 | 30,33 | 29,57 | 30,14 | 3,18% | 233.403,00 |
| 01.05.2025 | 29,07 | 29,76 | 28,86 | 29,21 | 1,21% | 175.875,00 |
| 30.04.2025 | 29,58 | 29,58 | 28,68 | 28,86 | -2,34% | 353.744,00 |
| 29.04.2025 | 29,18 | 29,60 | 29,15 | 29,55 | 1,16% | 211.103,00 |
| 28.04.2025 | 28,64 | 29,24 | 28,61 | 29,21 | 2,46% | 116.778,00 |
| 25.04.2025 | 28,74 | 29,01 | 28,41 | 28,51 | -2,16% | 135.218,00 |
| 24.04.2025 | 28,84 | 29,39 | 28,47 | 29,14 | 1,75% | 154.667,00 |
| 23.04.2025 | 28,51 | 29,08 | 28,21 | 28,64 | 3,39% | 130.670,00 |
| 22.04.2025 | 27,43 | 27,92 | 27,18 | 27,70 | 2,14% | 194.565,00 |
| 21.04.2025 | 27,28 | 27,55 | 26,75 | 27,12 | -0,91% | 85.301,00 |
| 17.04.2025 | 27,21 | 27,55 | 26,93 | 27,37 | 0,63% | 110.895,00 |