17,180$
-12,26%
Echtzeit-Aktienkurs Betterware de Mexico SAPI de CV
Bid:
Ask:
Aktienkurse zur Betterware de Mexico SAPI de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,18 | 18,96 | 17,00 | 17,18 | -12,26% | 160.026,00 |
| 25.04.2024 | 19,65 | 20,11 | 19,35 | 19,58 | -1,36% | 30.484,00 |
| 24.04.2024 | 19,68 | 20,36 | 19,60 | 19,85 | 1,85% | 63.079,00 |
| 23.04.2024 | 19,44 | 19,70 | 19,25 | 19,49 | 0,00% | 30.796,00 |
| 22.04.2024 | 18,50 | 19,56 | 18,38 | 19,49 | 6,97% | 36.964,00 |
| 19.04.2024 | 18,23 | 18,66 | 18,16 | 18,22 | -1,14% | 16.528,00 |
| 18.04.2024 | 18,41 | 18,72 | 18,26 | 18,43 | 0,00% | 15.206,00 |
| 17.04.2024 | 18,90 | 18,95 | 18,43 | 18,43 | -2,49% | 10.281,00 |
| 16.04.2024 | 18,50 | 18,99 | 18,20 | 18,90 | 1,75% | 19.603,00 |
| 15.04.2024 | 19,32 | 19,50 | 18,46 | 18,58 | -2,80% | 22.086,00 |
| 12.04.2024 | 19,01 | 19,35 | 18,80 | 19,11 | -0,93% | 20.471,00 |
| 11.04.2024 | 19,01 | 19,46 | 18,69 | 19,29 | 0,94% | 23.417,00 |
| 10.04.2024 | 19,36 | 19,52 | 19,02 | 19,11 | -1,29% | 17.682,00 |
| 09.04.2024 | 19,60 | 19,60 | 19,10 | 19,36 | -0,72% | 13.285,00 |
| 08.04.2024 | 19,40 | 19,60 | 19,21 | 19,50 | 1,67% | 22.326,00 |
| 05.04.2024 | 19,48 | 19,67 | 19,15 | 19,18 | 0,37% | 45.243,00 |
| 04.04.2024 | 19,73 | 19,90 | 19,02 | 19,11 | -2,20% | 32.642,00 |
| 03.04.2024 | 19,51 | 20,01 | 19,36 | 19,54 | -1,21% | 48.917,00 |
| 02.04.2024 | 19,75 | 19,80 | 19,31 | 19,78 | 0,56% | 21.279,00 |
| 01.04.2024 | 20,20 | 20,26 | 19,29 | 19,67 | -1,55% | 43.775,00 |
| 28.03.2024 | 20,12 | 20,50 | 19,86 | 19,98 | 0,65% | 31.084,00 |
| 27.03.2024 | 19,34 | 20,75 | 19,00 | 19,85 | 4,97% | 110.078,00 |
| 26.03.2024 | 20,59 | 20,60 | 18,89 | 18,91 | -7,53% | 139.435,00 |
| 25.03.2024 | 19,80 | 21,28 | 19,80 | 20,45 | 3,70% | 131.408,00 |
| 22.03.2024 | 18,68 | 20,00 | 18,68 | 19,72 | 3,79% | 113.488,00 |
| 21.03.2024 | 18,95 | 19,06 | 18,40 | 19,00 | 1,55% | 55.271,00 |
| 20.03.2024 | 18,73 | 18,74 | 18,01 | 18,71 | -0,11% | 28.638,00 |
| 19.03.2024 | 18,77 | 19,00 | 18,25 | 18,73 | -1,06% | 21.544,00 |
| 18.03.2024 | 19,00 | 19,10 | 18,58 | 18,93 | -0,37% | 48.094,00 |
| 15.03.2024 | 18,41 | 19,00 | 18,08 | 19,00 | 3,32% | 69.944,00 |
| 14.03.2024 | 17,69 | 18,49 | 17,69 | 18,39 | 3,14% | 27.606,00 |
| 13.03.2024 | 18,38 | 18,68 | 17,67 | 17,83 | -3,36% | 35.277,00 |
| 12.03.2024 | 18,12 | 18,68 | 17,56 | 18,45 | 2,79% | 27.604,00 |
| 11.03.2024 | 18,64 | 18,89 | 17,34 | 17,95 | -2,45% | 60.685,00 |
| 08.03.2024 | 19,02 | 19,13 | 18,04 | 18,40 | -3,21% | 51.669,00 |
| 07.03.2024 | 18,62 | 19,10 | 18,21 | 19,01 | 1,13% | 98.733,00 |
| 06.03.2024 | 18,29 | 18,97 | 18,12 | 18,80 | 2,78% | 115.887,00 |
| 05.03.2024 | 19,00 | 19,00 | 18,14 | 18,29 | -2,45% | 80.097,00 |
| 04.03.2024 | 18,50 | 19,19 | 18,50 | 18,75 | 1,35% | 113.401,00 |
| 01.03.2024 | 18,50 | 19,05 | 18,09 | 18,50 | 3,06% | 132.045,00 |
| 29.02.2024 | 17,66 | 18,63 | 17,50 | 17,95 | 3,58% | 140.767,00 |
| 28.02.2024 | 17,25 | 17,70 | 16,81 | 17,33 | 1,94% | 81.253,00 |
| 27.02.2024 | 17,92 | 17,92 | 16,35 | 17,00 | 1,13% | 94.839,00 |
| 26.02.2024 | 16,00 | 17,27 | 16,00 | 16,81 | 8,94% | 119.446,00 |
| 23.02.2024 | 15,26 | 15,94 | 14,39 | 15,43 | 7,90% | 105.752,00 |
| 22.02.2024 | 14,40 | 14,50 | 14,00 | 14,30 | 0,78% | 24.042,00 |
| 21.02.2024 | 13,40 | 14,36 | 13,39 | 14,19 | 5,66% | 62.183,00 |
| 20.02.2024 | 13,58 | 13,68 | 13,32 | 13,43 | 0,00% | 20.057,00 |
| 16.02.2024 | 13,32 | 13,67 | 13,32 | 13,43 | -0,07% | 12.439,00 |
| 15.02.2024 | 13,30 | 13,44 | 13,28 | 13,44 | 0,22% | 9.045,00 |
| 14.02.2024 | 13,37 | 13,42 | 13,08 | 13,41 | 1,59% | 12.832,00 |
| 13.02.2024 | 13,16 | 13,48 | 13,00 | 13,20 | -1,71% | 23.579,00 |
| 12.02.2024 | 13,24 | 13,52 | 13,16 | 13,43 | 1,51% | 12.111,00 |
| 09.02.2024 | 13,39 | 13,52 | 13,20 | 13,23 | -1,16% | 14.331,00 |
| 08.02.2024 | 13,16 | 13,45 | 13,13 | 13,39 | 1,32% | 18.827,00 |
| 07.02.2024 | 13,15 | 13,52 | 13,06 | 13,21 | -0,90% | 6.259,00 |
| 06.02.2024 | 13,27 | 13,45 | 13,05 | 13,33 | 0,23% | 21.430,00 |
| 05.02.2024 | 13,60 | 13,60 | 13,08 | 13,30 | -3,27% | 14.797,00 |
| 02.02.2024 | 13,82 | 13,82 | 13,31 | 13,75 | -1,79% | 16.020,00 |
| 01.02.2024 | 14,10 | 14,35 | 13,06 | 14,00 | 0,21% | 26.975,00 |
| 31.01.2024 | 13,63 | 14,20 | 13,24 | 13,97 | 1,97% | 30.676,00 |
| 30.01.2024 | 13,57 | 13,80 | 13,33 | 13,70 | 0,29% | 18.653,00 |
| 29.01.2024 | 14,06 | 14,06 | 13,05 | 13,66 | 0,96% | 27.933,00 |
| 26.01.2024 | 13,61 | 13,95 | 13,28 | 13,53 | -0,81% | 22.995,00 |
| 25.01.2024 | 13,25 | 14,13 | 12,74 | 13,64 | 3,18% | 24.419,00 |
| 24.01.2024 | 12,34 | 13,59 | 12,16 | 13,22 | 7,48% | 38.322,00 |
| 23.01.2024 | 12,28 | 12,58 | 12,05 | 12,30 | 0,99% | 19.379,00 |
| 22.01.2024 | 12,36 | 12,60 | 12,17 | 12,18 | -1,69% | 22.841,00 |
| 19.01.2024 | 12,25 | 12,51 | 12,11 | 12,39 | 0,90% | 15.260,00 |
| 18.01.2024 | 12,22 | 12,83 | 12,02 | 12,28 | 0,66% | 24.845,00 |
| 17.01.2024 | 12,42 | 12,42 | 12,02 | 12,20 | -2,09% | 47.803,00 |
| 16.01.2024 | 12,87 | 12,97 | 12,42 | 12,46 | -4,23% | 36.693,00 |
| 12.01.2024 | 12,93 | 13,09 | 12,87 | 13,01 | 1,48% | 20.241,00 |
| 11.01.2024 | 12,71 | 12,89 | 12,60 | 12,82 | 0,23% | 13.817,00 |
| 10.01.2024 | 12,51 | 12,79 | 12,42 | 12,79 | 2,16% | 22.963,00 |
| 09.01.2024 | 12,50 | 12,66 | 12,30 | 12,52 | 0,32% | 31.658,00 |
| 08.01.2024 | 12,61 | 12,75 | 12,42 | 12,48 | -2,19% | 31.271,00 |
| 05.01.2024 | 12,91 | 13,03 | 12,38 | 12,76 | -2,45% | 63.420,00 |
| 04.01.2024 | 13,14 | 13,43 | 12,89 | 13,08 | 0,00% | 24.104,00 |
| 03.01.2024 | 13,40 | 13,42 | 12,75 | 13,08 | -3,54% | 59.254,00 |
| 02.01.2024 | 14,00 | 14,24 | 13,35 | 13,56 | -2,73% | 51.260,00 |
| 29.12.2023 | 14,16 | 14,42 | 13,92 | 13,94 | -1,06% | 23.872,00 |
| 28.12.2023 | 14,52 | 14,61 | 14,04 | 14,09 | -1,67% | 35.358,00 |
| 27.12.2023 | 15,35 | 15,39 | 14,21 | 14,33 | -6,89% | 65.173,00 |
| 26.12.2023 | 14,17 | 15,40 | 14,14 | 15,39 | 9,23% | 50.626,00 |
| 22.12.2023 | 14,10 | 14,21 | 13,95 | 14,09 | 0,93% | 14.289,00 |
| 21.12.2023 | 14,00 | 14,15 | 13,92 | 13,96 | 0,29% | 12.979,00 |
| 20.12.2023 | 14,10 | 14,15 | 13,92 | 13,92 | -1,28% | 31.172,00 |
| 19.12.2023 | 14,13 | 14,14 | 14,00 | 14,10 | 0,57% | 81.306,00 |
| 18.12.2023 | 13,86 | 14,12 | 13,82 | 14,02 | 0,65% | 67.094,00 |
| 15.12.2023 | 14,05 | 14,18 | 13,83 | 13,93 | -0,92% | 29.199,00 |
| 14.12.2023 | 14,58 | 14,58 | 13,90 | 14,06 | -1,95% | 50.767,00 |
| 13.12.2023 | 14,09 | 14,58 | 14,04 | 14,34 | 1,85% | 40.523,00 |
| 12.12.2023 | 13,94 | 14,14 | 13,94 | 14,08 | 0,46% | 32.646,00 |
| 11.12.2023 | 14,00 | 14,10 | 13,87 | 14,02 | -0,60% | 33.267,00 |
| 08.12.2023 | 14,01 | 14,25 | 13,96 | 14,10 | 0,14% | 28.133,00 |
| 07.12.2023 | 14,03 | 14,12 | 13,94 | 14,08 | -0,14% | 41.073,00 |
| 06.12.2023 | 14,09 | 14,25 | 13,96 | 14,10 | 0,14% | 88.497,00 |
| 05.12.2023 | 14,11 | 14,21 | 13,91 | 14,08 | -0,14% | 49.623,00 |
| 04.12.2023 | 14,46 | 14,46 | 14,01 | 14,10 | 1,66% | 72.581,00 |