43,450$
-0,05%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 43,41 | 43,80 | 42,62 | 43,40 | -0,16% | 122,00 |
| 27.02.2026 | 43,15 | 43,78 | 42,99 | 43,47 | 0,46% | 122,00 |
| 26.02.2026 | 43,19 | 43,86 | 42,51 | 43,27 | -0,57% | 107.979,00 |
| 25.02.2026 | 43,15 | 43,64 | 42,51 | 43,52 | 1,42% | 225.705,00 |
| 24.02.2026 | 43,33 | 43,70 | 42,59 | 42,91 | -0,97% | 159.700,00 |
| 23.02.2026 | 43,58 | 44,12 | 43,18 | 43,33 | -0,44% | 210.332,00 |
| 20.02.2026 | 43,54 | 44,00 | 43,13 | 43,52 | 0,02% | 297.885,00 |
| 19.02.2026 | 42,76 | 43,51 | 42,07 | 43,51 | -0,30% | 189.476,00 |
| 18.02.2026 | 43,20 | 44,57 | 42,68 | 43,64 | 0,90% | 391.601,00 |
| 17.02.2026 | 43,07 | 43,41 | 41,95 | 43,25 | -0,92% | 313.569,00 |
| 13.02.2026 | 44,15 | 44,70 | 43,63 | 43,65 | -2,37% | 510.617,00 |
| 12.02.2026 | 45,25 | 45,57 | 44,07 | 44,71 | -1,19% | 445.531,00 |
| 11.02.2026 | 44,53 | 45,32 | 44,09 | 45,25 | 2,33% | 521.243,00 |
| 10.02.2026 | 44,18 | 44,36 | 43,85 | 44,22 | 0,61% | 336.233,00 |
| 09.02.2026 | 43,54 | 44,41 | 43,30 | 43,95 | 1,13% | 399.418,00 |
| 06.02.2026 | 43,87 | 44,19 | 43,41 | 43,46 | 0,81% | 223.496,00 |
| 05.02.2026 | 42,87 | 43,41 | 42,57 | 43,11 | -0,71% | 222.540,00 |
| 04.02.2026 | 44,63 | 44,95 | 42,94 | 43,42 | -1,59% | 186.172,00 |
| 03.02.2026 | 43,40 | 44,62 | 43,28 | 44,12 | 2,65% | 233.554,00 |
| 02.02.2026 | 41,74 | 43,11 | 41,74 | 42,98 | 2,72% | 201.255,00 |
| 30.01.2026 | 42,82 | 43,49 | 41,72 | 41,84 | -3,95% | 217.619,00 |
| 29.01.2026 | 43,73 | 44,16 | 42,72 | 43,56 | 0,35% | 243.906,00 |
| 28.01.2026 | 43,67 | 43,99 | 43,09 | 43,41 | 0,07% | 276.187,00 |
| 27.01.2026 | 42,30 | 43,49 | 42,30 | 43,38 | 2,31% | 173.717,00 |
| 26.01.2026 | 43,80 | 43,97 | 42,22 | 42,40 | -3,22% | 262.407,00 |
| 23.01.2026 | 43,59 | 43,94 | 42,94 | 43,81 | 1,06% | 193.024,00 |
| 22.01.2026 | 43,69 | 44,08 | 43,15 | 43,35 | -0,05% | 188.772,00 |
| 21.01.2026 | 43,00 | 43,49 | 42,65 | 43,37 | 2,46% | 314.006,00 |
| 20.01.2026 | 41,95 | 42,47 | 41,73 | 42,33 | 1,51% | 274.294,00 |
| 16.01.2026 | 41,66 | 41,89 | 41,12 | 41,70 | -0,48% | 201.819,00 |
| 15.01.2026 | 41,96 | 42,20 | 41,72 | 41,90 | -0,43% | 152.688,00 |
| 14.01.2026 | 41,72 | 42,30 | 41,53 | 42,08 | 1,25% | 209.583,00 |
| 13.01.2026 | 40,72 | 41,72 | 40,72 | 41,56 | 2,69% | 212.746,00 |
| 12.01.2026 | 40,46 | 40,76 | 39,91 | 40,47 | 1,07% | 174.891,00 |
| 09.01.2026 | 40,56 | 40,82 | 39,55 | 40,04 | -0,77% | 212.908,00 |
| 08.01.2026 | 40,30 | 40,88 | 40,08 | 40,35 | -0,79% | 226.005,00 |
| 07.01.2026 | 39,50 | 40,80 | 39,38 | 40,67 | 3,07% | 232.858,00 |
| 06.01.2026 | 39,05 | 40,12 | 38,84 | 39,46 | 1,36% | 282.461,00 |
| 05.01.2026 | 39,50 | 39,75 | 38,56 | 38,93 | -0,51% | 154.540,00 |