54,300$
1,59%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 54,10 | 54,71 | 53,60 | 54,30 | 1,59% | 510.460,00 |
| 29.09.2026 | 54,33 | 54,33 | 53,22 | 53,45 | -1,87% | 378.422,00 |
| 28.09.2026 | 54,41 | 55,15 | 53,72 | 54,47 | -1,61% | 266.631,00 |
| 25.09.2026 | 55,61 | 56,18 | 54,87 | 55,36 | -0,31% | 250.076,00 |
| 24.09.2026 | 55,70 | 56,29 | 55,35 | 55,53 | -0,82% | 326.981,00 |
| 23.09.2026 | 55,98 | 56,56 | 55,68 | 55,99 | -0,78% | 367.388,00 |
| 22.09.2026 | 57,15 | 57,15 | 56,16 | 56,43 | -0,72% | 581.197,00 |
| 21.09.2026 | 57,49 | 57,60 | 56,31 | 56,84 | -0,68% | 453.703,00 |
| 18.09.2026 | 57,54 | 57,54 | 56,55 | 57,23 | -1,48% | 388.764,00 |
| 17.09.2026 | 57,79 | 58,12 | 57,28 | 58,09 | 1,95% | 525.209,00 |
| 16.09.2026 | 57,81 | 58,00 | 56,02 | 56,98 | -0,47% | 305.479,00 |
| 15.09.2026 | 56,38 | 57,34 | 55,89 | 57,25 | 2,31% | 504.675,00 |
| 14.09.2026 | 56,90 | 57,02 | 55,75 | 55,96 | -3,35% | 535.126,00 |
| 11.09.2026 | 58,11 | 58,11 | 57,30 | 57,90 | 0,50% | 314.353,00 |
| 10.09.2026 | 57,44 | 57,94 | 56,80 | 57,61 | -0,86% | 395.608,00 |
| 09.09.2026 | 58,42 | 58,56 | 57,76 | 58,11 | 0,02% | 283.920,00 |
| 08.09.2026 | 58,03 | 58,73 | 57,94 | 58,10 | 0,17% | 377.538,00 |
| 04.09.2026 | 58,33 | 58,50 | 57,33 | 58,00 | 0,03% | 496.206,00 |
| 03.09.2026 | 57,81 | 58,19 | 56,54 | 57,98 | 1,95% | 970.191,00 |
| 02.09.2026 | 55,90 | 57,44 | 55,35 | 56,87 | 2,16% | 714.467,00 |
| 01.09.2026 | 54,76 | 56,08 | 53,93 | 55,67 | 1,55% | 1.013.949,00 |
| 31.08.2026 | 55,26 | 55,54 | 54,59 | 54,82 | -0,04% | 266.017,00 |
| 28.08.2026 | 55,97 | 56,30 | 54,49 | 54,84 | -1,77% | 293.775,00 |
| 27.08.2026 | 55,25 | 55,89 | 54,64 | 55,83 | 1,27% | 545.820,00 |
| 26.08.2026 | 55,20 | 56,23 | 54,86 | 55,13 | -0,13% | 330.716,00 |
| 25.08.2026 | 55,91 | 55,91 | 54,42 | 55,20 | 0,16% | 629.577,00 |
| 24.08.2026 | 55,90 | 56,75 | 54,72 | 55,11 | -0,61% | 578.553,00 |
| 21.08.2026 | 56,09 | 58,24 | 55,13 | 55,45 | 2,29% | 921.020,00 |
| 20.08.2026 | 53,74 | 54,59 | 53,19 | 54,21 | 0,39% | 599.520,00 |
| 19.08.2026 | 54,41 | 55,57 | 52,88 | 54,00 | 0,58% | 932.302,00 |
| 18.08.2026 | 54,27 | 54,43 | 53,50 | 53,69 | -1,21% | 166.242,00 |
| 17.08.2026 | 53,73 | 54,56 | 53,01 | 54,35 | 1,00% | 433.711,00 |
| 14.08.2026 | 54,35 | 54,73 | 53,75 | 53,81 | -0,87% | 345.402,00 |
| 13.08.2026 | 54,69 | 55,24 | 54,07 | 54,28 | -1,11% | 309.543,00 |
| 12.08.2026 | 55,26 | 55,63 | 54,24 | 54,89 | 0,37% | 376.806,00 |
| 11.08.2026 | 55,13 | 55,66 | 54,26 | 54,69 | -0,20% | 1.105.178,00 |
| 10.08.2026 | 54,00 | 55,26 | 53,68 | 54,80 | 1,67% | 885.585,00 |
| 07.08.2026 | 52,51 | 54,38 | 52,26 | 53,90 | 3,87% | 941.082,00 |
| 06.08.2026 | 53,70 | 53,70 | 51,81 | 51,89 | -3,39% | 789.082,00 |
| 05.08.2026 | 51,45 | 53,98 | 51,44 | 53,71 | 6,69% | 1.618.236,00 |
| 04.08.2026 | 50,00 | 51,19 | 50,00 | 50,34 | 1,21% | 1.095.308,00 |
| 03.08.2026 | 49,61 | 49,92 | 48,05 | 49,74 | 1,02% | 766.323,00 |
| 31.07.2026 | 49,15 | 49,61 | 48,61 | 49,24 | 0,26% | 468.940,00 |
| 30.07.2026 | 48,66 | 49,20 | 48,26 | 49,11 | 2,18% | 306.219,00 |
| 29.07.2026 | 49,44 | 49,49 | 47,28 | 48,06 | -2,57% | 518.082,00 |
| 28.07.2026 | 47,60 | 50,14 | 47,54 | 49,33 | 3,33% | 858.547,00 |
| 27.07.2026 | 47,34 | 47,74 | 46,75 | 47,74 | 0,93% | 978.565,00 |
| 24.07.2026 | 47,33 | 47,51 | 46,64 | 47,30 | 0,34% | 590.111,00 |
| 23.07.2026 | 46,55 | 47,72 | 46,50 | 47,14 | 1,92% | 839.262,00 |
| 22.07.2026 | 44,91 | 46,58 | 44,85 | 46,25 | 3,14% | 1.641.580,00 |
| 21.07.2026 | 45,08 | 45,23 | 44,53 | 44,84 | 0,74% | 383.234,00 |
| 20.07.2026 | 44,86 | 45,29 | 44,07 | 44,51 | -0,43% | 357.714,00 |
| 17.07.2026 | 43,91 | 45,05 | 43,54 | 44,70 | 1,15% | 312.679,00 |
| 16.07.2026 | 44,57 | 44,81 | 44,02 | 44,19 | -1,67% | 520.651,00 |
| 15.07.2026 | 45,01 | 45,43 | 44,65 | 44,94 | 0,36% | 635.233,00 |
| 14.07.2026 | 45,51 | 46,11 | 44,71 | 44,78 | -0,11% | 585.717,00 |
| 13.07.2026 | 44,39 | 45,29 | 44,28 | 44,83 | 1,20% | 861.546,00 |
| 10.07.2026 | 43,52 | 44,79 | 43,52 | 44,30 | 2,03% | 480.665,00 |
| 09.07.2026 | 43,75 | 44,11 | 43,25 | 43,42 | 1,24% | 500.510,00 |
| 08.07.2026 | 42,11 | 43,08 | 41,22 | 42,89 | 0,33% | 701.204,00 |
| 07.07.2026 | 42,86 | 43,34 | 42,07 | 42,75 | 0,75% | 546.131,00 |
| 06.07.2026 | 41,74 | 43,04 | 41,51 | 42,43 | 1,63% | 841.818,00 |
| 02.07.2026 | 42,13 | 42,60 | 41,44 | 41,75 | 0,48% | 270.800,00 |
| 01.07.2026 | 42,28 | 42,97 | 41,30 | 41,55 | -2,69% | 768.349,00 |
| 30.06.2026 | 43,81 | 44,24 | 42,58 | 42,70 | -1,88% | 402.602,00 |
| 29.06.2026 | 44,42 | 44,42 | 43,21 | 43,52 | -2,07% | 329.013,00 |
| 26.06.2026 | 45,01 | 45,28 | 44,08 | 44,44 | -2,05% | 307.912,00 |
| 25.06.2026 | 45,52 | 45,88 | 45,00 | 45,37 | 0,91% | 146.093,00 |
| 24.06.2026 | 44,99 | 45,78 | 44,69 | 44,96 | -0,88% | 488.956,00 |
| 23.06.2026 | 45,55 | 45,93 | 45,00 | 45,36 | -2,72% | 222.558,00 |
| 22.06.2026 | 46,53 | 47,55 | 45,57 | 46,63 | 0,71% | 368.262,00 |
| 18.06.2026 | 47,52 | 48,11 | 46,18 | 46,30 | -2,51% | 351.310,00 |
| 17.06.2026 | 49,00 | 49,47 | 47,13 | 47,49 | -3,20% | 448.626,00 |
| 16.06.2026 | 50,00 | 50,90 | 49,06 | 49,06 | -1,72% | 480.442,00 |
| 15.06.2026 | 49,70 | 51,00 | 49,70 | 49,92 | 0,75% | 625.848,00 |
| 12.06.2026 | 48,84 | 50,06 | 48,72 | 49,55 | 1,93% | 759.510,00 |
| 11.06.2026 | 47,85 | 48,83 | 47,54 | 48,61 | 2,92% | 905.993,00 |
| 10.06.2026 | 47,98 | 48,98 | 47,16 | 47,23 | -1,62% | 219.646,00 |
| 09.06.2026 | 48,29 | 49,00 | 47,16 | 48,01 | 0,65% | 484.190,00 |
| 08.06.2026 | 48,46 | 48,56 | 47,44 | 47,70 | -0,67% | 225.146,00 |
| 05.06.2026 | 49,41 | 50,00 | 47,46 | 48,02 | -4,19% | 309.716,00 |
| 04.06.2026 | 49,42 | 50,31 | 49,15 | 50,12 | 0,60% | 589.916,00 |
| 03.06.2026 | 50,86 | 50,98 | 49,73 | 49,82 | -2,77% | 279.797,00 |
| 02.06.2026 | 49,66 | 51,73 | 49,48 | 51,24 | 4,40% | 1.286.634,00 |
| 01.06.2026 | 48,00 | 49,42 | 47,32 | 49,08 | 1,72% | 746.920,00 |
| 29.05.2026 | 49,16 | 49,16 | 48,01 | 48,25 | -1,61% | 468.673,00 |
| 28.05.2026 | 49,48 | 49,61 | 48,68 | 49,04 | -1,27% | 477.226,00 |
| 27.05.2026 | 49,13 | 49,85 | 48,63 | 49,67 | 0,53% | 843.348,00 |
| 26.05.2026 | 47,95 | 50,59 | 47,95 | 49,41 | 5,15% | 1.012.684,00 |
| 22.05.2026 | 45,56 | 47,25 | 45,45 | 46,99 | 4,84% | 837.700,00 |
| 21.05.2026 | 44,50 | 45,21 | 44,04 | 44,82 | 0,58% | 400.377,00 |
| 20.05.2026 | 43,63 | 44,65 | 43,38 | 44,56 | 5,62% | 699.580,00 |
| 19.05.2026 | 42,47 | 42,53 | 41,50 | 42,19 | -1,54% | 231.298,00 |
| 18.05.2026 | 42,98 | 43,85 | 42,50 | 42,85 | 0,16% | 176.576,00 |
| 15.05.2026 | 43,00 | 43,41 | 42,00 | 42,78 | -3,15% | 210.939,00 |
| 14.05.2026 | 44,45 | 44,48 | 43,65 | 44,17 | -3,05% | 184.948,00 |
| 13.05.2026 | 45,74 | 46,43 | 45,28 | 45,56 | 0,13% | 466.182,00 |
| 12.05.2026 | 45,63 | 45,94 | 44,84 | 45,50 | -1,13% | 559.265,00 |
| 11.05.2026 | 47,03 | 47,34 | 45,97 | 46,02 | -1,92% | 306.375,00 |
| 08.05.2026 | 46,57 | 46,93 | 45,99 | 46,92 | 1,51% | 90.312,00 |