CEMEX, S.A.B. de C.V. CX
NYSE
$9,75+0,18 (+1,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,57 | +0,10 % | $9,53 | $9,70 | $9,53 | 2,33M |
| 2026-10-09 | $9,56 | 0,00 % | $9,61 | $9,62 | $9,42 | 4,01M |
| 2026-10-08 | $9,56 | -0,31 % | $9,53 | $9,61 | $9,44 | 3,99M |
| 2026-10-07 | $9,59 | -3,33 % | $9,80 | $9,85 | $9,53 | 6,59M |
| 2026-10-06 | $9,92 | +3,98 % | $9,57 | $10,05 | $9,57 | 13,02M |
| 2026-10-05 | $9,54 | +0,10 % | $9,52 | $9,61 | $9,37 | 3,75M |
| 2026-10-02 | $9,53 | +1,38 % | $9,46 | $9,63 | $9,36 | 6,56M |
| 2026-10-01 | $9,40 | -1,16 % | $9,40 | $9,47 | $9,30 | 3,76M |
| 2026-09-30 | $9,51 | -1,45 % | $9,66 | $9,71 | $9,51 | 3,99M |
| 2026-09-29 | $9,65 | +1,26 % | $9,53 | $9,68 | $9,49 | 5,93M |
| 2026-09-28 | $9,53 | -1,85 % | $9,79 | $9,79 | $9,47 | 13,42M |
| 2026-09-25 | $9,71 | +2,10 % | $9,52 | $9,82 | $9,49 | 7,39M |
| 2026-09-24 | $9,51 | -2,56 % | $9,71 | $9,79 | $9,49 | 9,08M |
| 2026-09-23 | $9,76 | -4,69 % | $10,12 | $10,13 | $9,76 | 10,65M |
| 2026-09-22 | $10,24 | +2,20 % | $10,09 | $10,27 | $9,98 | 13,13M |
| 2026-09-21 | $10,02 | -0,40 % | $10,18 | $10,22 | $9,99 | 7,93M |
| 2026-09-18 | $10,06 | -1,28 % | $10,14 | $10,20 | $10,02 | 6,29M |
| 2026-09-17 | $10,19 | +0,30 % | $10,32 | $10,34 | $10,15 | 3,66M |
| 2026-09-16 | $10,16 | -0,29 % | $10,25 | $10,32 | $10,01 | 3,74M |
| 2026-09-15 | $10,19 | -2,49 % | $10,38 | $10,44 | $10,15 | 11,19M |
| 2026-09-14 | $10,45 | -2,25 % | $10,51 | $10,51 | $10,33 | 10,95M |
| 2026-09-11 | $10,69 | +0,28 % | $10,86 | $10,86 | $10,63 | 3,70M |
| 2026-09-10 | $10,66 | -1,75 % | $10,68 | $10,83 | $10,56 | 9,20M |
| 2026-09-09 | $10,85 | -1,09 % | $10,96 | $11,03 | $10,85 | 4,88M |
| 2026-09-08 | $10,97 | -0,54 % | $11,10 | $11,20 | $10,91 | 6,31M |
| 2026-09-04 | $11,03 | +1,47 % | $10,78 | $11,09 | $10,78 | 3,83M |
| 2026-09-03 | $10,87 | +2,74 % | $10,67 | $10,91 | $10,58 | 4,70M |
| 2026-09-02 | $10,58 | +1,24 % | $10,49 | $10,68 | $10,47 | 3,51M |
| 2026-09-01 | $10,45 | -2,70 % | $10,71 | $10,77 | $10,41 | 4,17M |
| 2026-08-31 | $10,74 | -1,20 % | $10,81 | $10,90 | $10,72 | 3,24M |
| 2026-08-28 | $10,87 | -0,55 % | $10,98 | $10,98 | $10,74 | 3,41M |
| 2026-08-27 | $10,93 | -0,46 % | $10,93 | $10,97 | $10,85 | 3,31M |
| 2026-08-26 | $10,98 | -0,18 % | $11,08 | $11,13 | $10,94 | 3,42M |
| 2026-08-25 | $11,00 | -0,27 % | $11,08 | $11,15 | $10,88 | 6,18M |
| 2026-08-24 | $11,03 | -0,72 % | $11,09 | $11,19 | $10,98 | 5,00M |
| 2026-08-21 | $11,11 | +4,81 % | $10,73 | $11,12 | $10,65 | 9,82M |
| 2026-08-20 | $10,60 | -0,56 % | $10,58 | $10,74 | $10,50 | 10,13M |
| 2026-08-19 | $10,66 | 0,00 % | $10,78 | $10,94 | $10,64 | 7,08M |
| 2026-08-18 | $10,66 | -4,05 % | $10,98 | $11,07 | $10,64 | 7,40M |
| 2026-08-17 | $11,11 | +0,45 % | $11,03 | $11,15 | $10,96 | 6,07M |
| 2026-08-14 | $11,06 | -0,18 % | $11,09 | $11,20 | $11,02 | 3,78M |
| 2026-08-13 | $11,08 | -1,42 % | $11,25 | $11,30 | $11,06 | 3,62M |
| 2026-08-12 | $11,24 | +0,45 % | $11,29 | $11,34 | $11,16 | 7,89M |
| 2026-08-11 | $11,19 | -0,97 % | $11,33 | $11,38 | $11,04 | 11,84M |
| 2026-08-10 | $11,30 | -0,26 % | $11,30 | $11,46 | $11,27 | 10,53M |
| 2026-08-07 | $11,33 | +0,27 % | $11,35 | $11,40 | $11,12 | 9,86M |
| 2026-08-06 | $11,30 | -2,16 % | $11,47 | $11,55 | $11,27 | 11,02M |
| 2026-08-05 | $11,55 | -0,52 % | $11,73 | $11,74 | $11,49 | 8,65M |
| 2026-08-04 | $11,61 | -1,94 % | $11,98 | $12,03 | $11,54 | 6,77M |
| 2026-08-03 | $11,84 | +0,17 % | $11,82 | $12,01 | $11,82 | 3,74M |
| 2026-07-31 | $11,82 | -0,92 % | $11,85 | $11,91 | $11,72 | 3,63M |
| 2026-07-30 | $11,93 | +1,97 % | $12,02 | $12,12 | $11,73 | 7,76M |
| 2026-07-29 | $11,70 | -2,50 % | $11,86 | $11,94 | $11,65 | 8,76M |
| 2026-07-28 | $12,00 | -1,64 % | $12,20 | $12,26 | $11,94 | 6,90M |
| 2026-07-27 | $12,20 | +1,16 % | $12,21 | $12,32 | $12,01 | 8,59M |
| 2026-07-24 | $12,06 | -1,63 % | $12,30 | $12,35 | $12,03 | 11,29M |
| 2026-07-23 | $12,26 | -3,62 % | $12,94 | $13,08 | $12,17 | 13,16M |
| 2026-07-22 | $12,72 | +0,16 % | $12,76 | $12,90 | $12,64 | 4,83M |
| 2026-07-21 | $12,70 | +1,68 % | $12,65 | $12,71 | $12,53 | 3,06M |
| 2026-07-20 | $12,49 | -3,70 % | $12,98 | $13,04 | $12,47 | 5,33M |
| 2026-07-17 | $12,97 | -0,99 % | $12,79 | $13,02 | $12,77 | 3,63M |
| 2026-07-16 | $13,10 | +0,23 % | $12,90 | $13,22 | $12,84 | 5,22M |
| 2026-07-15 | $13,07 | +2,11 % | $12,82 | $13,16 | $12,77 | 8,00M |
| 2026-07-14 | $12,80 | +2,81 % | $12,69 | $13,12 | $12,66 | 7,02M |
| 2026-07-13 | $12,45 | -0,24 % | $12,33 | $12,54 | $12,27 | 7,37M |
| 2026-07-10 | $12,48 | +0,89 % | $12,40 | $12,69 | $12,40 | 4,06M |
| 2026-07-09 | $12,37 | +1,64 % | $12,18 | $12,44 | $12,09 | 5,23M |
| 2026-07-08 | $12,17 | +0,50 % | $12,00 | $12,19 | $11,85 | 4,02M |
| 2026-07-07 | $12,11 | -1,70 % | $12,20 | $12,30 | $11,95 | 3,22M |
| 2026-07-06 | $12,32 | +0,24 % | $12,38 | $12,45 | $12,26 | 5,12M |
| 2026-07-02 | $12,29 | +1,32 % | $12,41 | $12,55 | $12,21 | 6,20M |
| 2026-07-01 | $12,13 | +1,08 % | $12,00 | $12,20 | $11,84 | 6,98M |
| 2026-06-30 | $12,00 | -1,15 % | $12,16 | $12,20 | $11,93 | 3,67M |
| 2026-06-29 | $12,14 | -1,14 % | $11,99 | $12,20 | $11,93 | 4,60M |
| 2026-06-26 | $12,28 | -0,81 % | $12,28 | $12,57 | $12,26 | 5,84M |
| 2026-06-25 | $12,38 | +3,00 % | $12,17 | $12,46 | $12,12 | 5,59M |
| 2026-06-24 | $12,02 | -1,15 % | $12,10 | $12,17 | $11,92 | 3,72M |
| 2026-06-23 | $12,16 | -3,34 % | $12,13 | $12,37 | $12,09 | 3,57M |
| 2026-06-22 | $12,58 | -1,18 % | $12,72 | $12,81 | $12,47 | 2,55M |
| 2026-06-18 | $12,73 | +1,03 % | $12,76 | $12,96 | $12,70 | 3,87M |
| 2026-06-17 | $12,60 | -2,93 % | $13,01 | $13,11 | $12,54 | 3,64M |
| 2026-06-16 | $12,98 | +0,70 % | $12,99 | $13,11 | $12,90 | 3,17M |
| 2026-06-15 | $12,89 | -0,69 % | $13,23 | $13,40 | $12,88 | 4,36M |
| 2026-06-12 | $12,98 | +2,20 % | $12,82 | $13,10 | $12,75 | 4,48M |
| 2026-06-11 | $12,70 | +7,63 % | $12,03 | $12,75 | $11,91 | 5,61M |
| 2026-06-10 | $11,80 | -2,32 % | $12,08 | $12,19 | $11,79 | 3,74M |
| 2026-06-09 | $12,08 | +0,33 % | $12,27 | $12,36 | $11,65 | 5,87M |
| 2026-06-08 | $12,04 | -3,45 % | $12,50 | $12,59 | $12,01 | 5,58M |
| 2026-06-05 | $12,47 | -3,63 % | $12,83 | $12,87 | $12,35 | 4,67M |
| 2026-06-04 | $12,94 | +0,31 % | $12,87 | $13,01 | $12,87 | 2,83M |