Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,82 | 39,38 | 36,67 | 38,51 | 1,62% | - |
| 25.02.2021 | 40,57 | 40,58 | 37,71 | 37,90 | -8,62% | - |
| 24.02.2021 | 41,52 | 41,54 | 41,39 | 41,47 | 4,63% | - |
| 23.02.2021 | 39,31 | 39,98 | 38,56 | 39,64 | 1,02% | - |
| 22.02.2021 | 39,57 | 39,70 | 38,64 | 39,24 | 5,17% | - |
| 19.02.2021 | 37,31 | 37,49 | 37,00 | 37,31 | 2,04% | - |
| 18.02.2021 | 35,97 | 36,59 | 35,83 | 36,56 | -2,79% | - |
| 17.02.2021 | 36,80 | 37,73 | 36,29 | 37,61 | 1,47% | - |
| 16.02.2021 | 38,07 | 38,17 | 36,65 | 37,07 | -3,80% | - |
| 12.02.2021 | 38,47 | 39,27 | 38,10 | 38,53 | -0,25% | - |
| 11.02.2021 | 38,98 | 39,17 | 38,09 | 38,63 | -3,41% | - |
| 10.02.2021 | 40,43 | 40,66 | 39,67 | 39,99 | -1,49% | - |
| 09.02.2021 | 39,25 | 40,99 | 38,94 | 40,60 | 2,38% | - |
| 08.02.2021 | 39,12 | 39,75 | 38,28 | 39,65 | 5,83% | - |
| 05.02.2021 | 36,48 | 37,51 | 35,97 | 37,47 | 3,91% | - |
| 04.02.2021 | 35,62 | 36,42 | 35,48 | 36,06 | 6,04% | - |
| 03.02.2021 | 33,36 | 34,33 | 33,25 | 34,00 | 0,88% | - |
| 02.02.2021 | 33,32 | 33,98 | 33,25 | 33,71 | 0,97% | - |
| 01.02.2021 | 33,38 | 33,38 | 33,38 | 33,38 | 0,54% | - |
| 29.01.2021 | 33,00 | 33,57 | 32,25 | 33,20 | -4,42% | - |
| 28.01.2021 | 33,54 | 35,12 | 32,97 | 34,74 | 1,34% | - |
| 27.01.2021 | 33,17 | 34,42 | 32,80 | 34,28 | 1,44% | - |
| 26.01.2021 | 34,27 | 34,82 | 33,45 | 33,79 | -3,54% | - |
| 25.01.2021 | 35,75 | 36,14 | 34,78 | 35,03 | -3,90% | - |
| 22.01.2021 | 36,74 | 36,84 | 35,73 | 36,45 | -1,77% | - |
| 21.01.2021 | 38,32 | 38,66 | 36,73 | 37,11 | -2,39% | - |
| 20.01.2021 | 39,97 | 39,98 | 37,91 | 38,02 | -6,10% | - |
| 19.01.2021 | 39,87 | 40,70 | 39,80 | 40,49 | -1,21% | - |
| 15.01.2021 | 40,81 | 41,51 | 40,66 | 40,98 | -3,36% | - |
| 14.01.2021 | 42,14 | 42,73 | 41,75 | 42,41 | 3,25% | - |
| 13.01.2021 | 41,44 | 41,57 | 40,22 | 41,07 | -5,01% | - |
| 12.01.2021 | 43,13 | 43,50 | 42,63 | 43,24 | 0,43% | - |
| 11.01.2021 | 44,12 | 44,38 | 42,99 | 43,05 | -6,24% | - |
| 08.01.2021 | 45,53 | 46,58 | 44,99 | 45,92 | -4,29% | - |
| 07.01.2021 | 47,69 | 48,29 | 47,03 | 47,98 | 1,76% | - |
| 06.01.2021 | 49,02 | 49,29 | 46,77 | 47,15 | 0,38% | - |
| 05.01.2021 | 45,98 | 47,07 | 45,50 | 46,97 | 3,42% | - |
| 04.01.2021 | 46,33 | 46,34 | 45,21 | 45,41 | -1,27% | - |
| 31.12.2020 | 46,47 | 46,99 | 45,94 | 46,00 | -1,18% | - |
| 30.12.2020 | 46,94 | 46,94 | 46,23 | 46,55 | 1,74% | - |
| 29.12.2020 | 45,25 | 46,22 | 45,22 | 45,75 | -0,12% | - |
| 28.12.2020 | 46,75 | 46,80 | 45,68 | 45,81 | -1,66% | - |
| 24.12.2020 | 46,49 | 46,76 | 46,08 | 46,58 | 1,10% | - |
| 23.12.2020 | 46,61 | 46,98 | 45,93 | 46,08 | -0,75% | - |
| 22.12.2020 | 46,60 | 46,61 | 45,53 | 46,43 | -1,61% | - |
| 21.12.2020 | 46,06 | 47,73 | 45,96 | 47,19 | 4,12% | - |
| 18.12.2020 | 45,35 | 45,35 | 45,32 | 45,32 | 4,29% | - |
| 17.12.2020 | 44,01 | 44,03 | 35,47 | 43,46 | 1,54% | - |
| 16.12.2020 | 43,33 | 43,39 | 39,70 | 42,80 | -0,21% | - |
| 15.12.2020 | 43,14 | 43,78 | 42,79 | 42,89 | 0,62% | - |
| 14.12.2020 | 42,85 | 42,94 | 42,02 | 42,62 | -3,40% | - |
| 11.12.2020 | 44,65 | 44,81 | 44,05 | 44,12 | -1,24% | - |
| 10.12.2020 | 44,66 | 44,72 | 43,43 | 44,68 | 2,68% | - |
| 09.12.2020 | 44,40 | 44,41 | 43,21 | 43,51 | 2,30% | - |
| 08.12.2020 | 43,20 | 43,25 | 42,53 | 42,53 | 0,94% | - |
| 07.12.2020 | 42,13 | 42,14 | 42,12 | 42,14 | -1,78% | - |
| 04.12.2020 | 42,44 | 42,96 | 42,08 | 42,90 | -2,20% | - |
| 03.12.2020 | 40,73 | 43,87 | 40,73 | 43,87 | 7,21% | - |
| 02.12.2020 | 40,71 | 41,48 | 40,71 | 40,92 | -3,57% | - |
| 01.12.2020 | 42,17 | 42,60 | 41,55 | 42,43 | 3,70% | - |
| 30.11.2020 | 41,35 | 42,13 | 36,64 | 40,92 | -2,94% | - |
| 27.11.2020 | 42,21 | 42,31 | 40,92 | 42,16 | 0,91% | - |
| 25.11.2020 | 41,72 | 42,05 | 41,04 | 41,78 | 0,76% | - |
| 24.11.2020 | 41,20 | 41,53 | 40,47 | 41,46 | 6,24% | - |
| 23.11.2020 | 38,77 | 39,44 | 38,76 | 39,03 | 3,05% | - |
| 20.11.2020 | 37,69 | 37,93 | 37,48 | 37,87 | -0,54% | - |
| 19.11.2020 | 38,18 | 38,39 | 37,71 | 38,08 | -0,08% | - |
| 18.11.2020 | 37,98 | 39,22 | 37,78 | 38,11 | 6,08% | - |
| 17.11.2020 | 34,87 | 35,96 | 34,83 | 35,92 | 1,21% | - |
| 16.11.2020 | 35,78 | 36,01 | 35,40 | 35,49 | 1,26% | - |
| 13.11.2020 | 35,02 | 35,21 | 34,55 | 35,05 | 2,46% | - |
| 12.11.2020 | 35,07 | 35,54 | 34,09 | 34,21 | -4,01% | - |
| 11.11.2020 | 36,87 | 37,26 | 35,22 | 35,64 | -2,17% | - |
| 10.11.2020 | 35,24 | 36,92 | 34,97 | 36,43 | 2,16% | - |
| 09.11.2020 | 32,93 | 36,02 | 32,28 | 35,66 | 19,12% | - |
| 06.11.2020 | 30,35 | 30,83 | 29,92 | 29,94 | -1,74% | - |
| 05.11.2020 | 30,23 | 30,71 | 30,10 | 30,47 | 4,24% | - |
| 04.11.2020 | 29,46 | 29,98 | 29,13 | 29,23 | -3,00% | - |
| 03.11.2020 | 30,30 | 30,46 | 29,64 | 30,13 | 2,71% | - |
| 02.11.2020 | 29,48 | 29,63 | 28,86 | 29,34 | -0,88% | - |
| 30.10.2020 | 30,88 | 31,04 | 29,01 | 29,60 | -1,89% | - |
| 29.10.2020 | 28,66 | 30,23 | 28,41 | 30,17 | 3,23% | - |
| 28.10.2020 | 29,33 | 29,42 | 28,62 | 29,22 | -4,53% | - |
| 27.10.2020 | 30,92 | 31,14 | 30,58 | 30,61 | 0,31% | - |
| 26.10.2020 | 30,06 | 30,98 | 30,02 | 30,51 | -1,04% | - |
| 23.10.2020 | 30,21 | 31,11 | 30,01 | 30,83 | 1,46% | - |
| 22.10.2020 | 29,17 | 30,42 | 29,15 | 30,39 | 4,69% | - |
| 21.10.2020 | 29,29 | 29,62 | 28,89 | 29,03 | -0,53% | - |
| 20.10.2020 | 28,49 | 29,23 | 28,18 | 29,18 | 4,78% | - |
| 19.10.2020 | 28,44 | 29,23 | 27,81 | 27,85 | -1,45% | - |
| 16.10.2020 | 27,95 | 28,28 | 27,85 | 28,26 | 0,89% | - |
| 15.10.2020 | 27,11 | 28,12 | 26,94 | 28,01 | 1,97% | - |
| 14.10.2020 | 26,53 | 27,50 | 26,53 | 27,47 | 3,86% | - |
| 13.10.2020 | 26,58 | 26,79 | 26,20 | 26,45 | -2,85% | - |
| 12.10.2020 | 27,47 | 27,70 | 26,84 | 27,23 | -0,80% | - |
| 09.10.2020 | 27,78 | 27,79 | 27,20 | 27,45 | -2,85% | - |
| 08.10.2020 | 27,52 | 28,29 | 27,14 | 28,25 | 5,27% | - |
| 07.10.2020 | 26,19 | 27,17 | 26,10 | 26,84 | 6,05% | - |
| 06.10.2020 | 25,36 | 25,81 | 25,06 | 25,31 | 0,98% | - |
| 05.10.2020 | 25,09 | 25,09 | 25,05 | 25,06 | 5,49% | - |