Methanex Corporation MEOH
NASDAQ · Vereinigte Staaten · Prozessindustrie
$57,98-0,70 (-1,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58,68 | -1,30 % | $59,43 | $59,93 | $58,67 | 536,80K |
| 2026-09-29 | $59,45 | -0,55 % | $58,94 | $60,15 | $58,55 | 589,30K |
| 2026-09-28 | $59,78 | +1,56 % | $59,64 | $60,61 | $59,52 | 520,20K |
| 2026-09-25 | $58,86 | -1,52 % | $58,56 | $59,68 | $58,14 | 723,10K |
| 2026-09-24 | $59,77 | +1,05 % | $59,57 | $60,20 | $58,07 | 754,00K |
| 2026-09-23 | $59,15 | +2,32 % | $58,09 | $59,51 | $57,58 | 672,40K |
| 2026-09-22 | $57,81 | -1,52 % | $57,81 | $59,02 | $57,60 | 992,60K |
| 2026-09-21 | $58,70 | -3,72 % | $60,10 | $60,50 | $58,47 | 565,70K |
| 2026-09-18 | $60,97 | -0,10 % | $61,52 | $61,52 | $60,44 | 1,28M |
| 2026-09-17 | $61,03 | -0,78 % | $60,83 | $62,11 | $60,72 | 859,40K |
| 2026-09-16 | $61,51 | -4,59 % | $63,34 | $63,74 | $61,42 | 1,21M |
| 2026-09-15 | $64,47 | +2,81 % | $62,63 | $64,52 | $62,52 | 3,06M |
| 2026-09-14 | $62,71 | -0,30 % | $63,70 | $63,98 | $61,39 | 1,07M |
| 2026-09-11 | $62,90 | +0,29 % | $61,34 | $64,70 | $60,57 | 1,11M |
| 2026-09-10 | $62,72 | +0,72 % | $62,79 | $63,41 | $62,29 | 1,13M |
| 2026-09-09 | $62,27 | +3,11 % | $61,70 | $62,64 | $60,41 | 807,90K |
| 2026-09-08 | $60,39 | +2,84 % | $59,52 | $60,47 | $58,12 | 750,70K |
| 2026-09-04 | $58,72 | -1,06 % | $59,06 | $59,55 | $58,49 | 255,00K |
| 2026-09-03 | $59,35 | -2,01 % | $60,91 | $60,91 | $58,86 | 347,70K |
| 2026-09-02 | $60,57 | +0,75 % | $58,82 | $60,98 | $58,61 | 514,90K |
| 2026-09-01 | $60,12 | +1,98 % | $59,09 | $60,81 | $57,95 | 650,40K |
| 2026-08-31 | $58,95 | +2,22 % | $59,76 | $60,38 | $58,21 | 361,60K |
| 2026-08-28 | $57,67 | -1,13 % | $58,33 | $59,47 | $57,43 | 349,70K |
| 2026-08-27 | $58,33 | +2,46 % | $56,91 | $58,84 | $56,51 | 461,60K |
| 2026-08-26 | $56,93 | -0,26 % | $57,12 | $57,73 | $56,40 | 337,40K |
| 2026-08-25 | $57,08 | -3,37 % | $57,87 | $58,73 | $56,86 | 774,20K |
| 2026-08-24 | $59,07 | -1,71 % | $59,76 | $59,76 | $57,90 | 754,00K |
| 2026-08-21 | $60,10 | +2,37 % | $59,39 | $60,75 | $59,08 | 693,60K |
| 2026-08-20 | $58,71 | +3,75 % | $58,03 | $61,37 | $57,96 | 967,80K |
| 2026-08-19 | $56,59 | -1,67 % | $57,99 | $59,04 | $56,47 | 902,70K |
| 2026-08-18 | $57,55 | +0,45 % | $57,98 | $58,77 | $57,16 | 584,20K |
| 2026-08-17 | $57,29 | +2,08 % | $56,67 | $57,49 | $55,93 | 641,90K |
| 2026-08-14 | $56,12 | +3,52 % | $54,90 | $56,48 | $54,52 | 457,00K |
| 2026-08-13 | $54,21 | +0,58 % | $53,04 | $55,17 | $53,04 | 800,60K |
| 2026-08-12 | $53,90 | -0,68 % | $53,94 | $54,25 | $53,23 | 500,90K |
| 2026-08-11 | $54,27 | -1,74 % | $54,72 | $55,74 | $54,16 | 804,10K |
| 2026-08-10 | $55,23 | +3,68 % | $53,59 | $55,23 | $53,59 | 645,20K |
| 2026-08-07 | $53,27 | -2,04 % | $54,13 | $54,13 | $52,26 | 552,30K |
| 2026-08-06 | $54,38 | +4,70 % | $51,77 | $54,71 | $51,44 | 898,40K |
| 2026-08-05 | $51,94 | -2,97 % | $53,72 | $54,05 | $51,84 | 765,70K |
| 2026-08-04 | $53,53 | -1,44 % | $53,46 | $54,32 | $52,48 | 638,40K |
| 2026-08-03 | $54,31 | -2,23 % | $54,96 | $54,96 | $52,73 | 488,60K |
| 2026-07-31 | $55,55 | +0,63 % | $55,54 | $56,80 | $54,90 | 1,12M |
| 2026-07-30 | $55,20 | +1,02 % | $54,52 | $55,75 | $54,41 | 1,11M |
| 2026-07-29 | $54,64 | +2,71 % | $52,62 | $54,94 | $51,56 | 1,70M |
| 2026-07-28 | $53,20 | -1,81 % | $53,87 | $55,02 | $53,17 | 1,88M |
| 2026-07-27 | $54,18 | -3,01 % | $54,56 | $54,72 | $53,46 | 1,05M |
| 2026-07-24 | $55,86 | -3,67 % | $57,37 | $57,86 | $55,68 | 830,90K |
| 2026-07-23 | $57,99 | +2,73 % | $57,72 | $59,33 | $57,49 | 841,50K |
| 2026-07-22 | $56,45 | +2,36 % | $55,82 | $57,25 | $55,82 | 961,70K |
| 2026-07-21 | $55,15 | +0,82 % | $55,16 | $55,51 | $54,57 | 743,90K |
| 2026-07-20 | $54,70 | -0,20 % | $54,53 | $56,35 | $54,43 | 738,50K |
| 2026-07-17 | $54,81 | +3,07 % | $54,15 | $55,63 | $53,98 | 1,04M |
| 2026-07-16 | $53,18 | -2,21 % | $54,19 | $54,79 | $52,74 | 758,60K |
| 2026-07-15 | $54,38 | +0,63 % | $54,04 | $54,88 | $53,17 | 682,00K |
| 2026-07-14 | $54,04 | +6,13 % | $51,61 | $54,15 | $51,61 | 1,42M |
| 2026-07-13 | $50,92 | +4,64 % | $49,63 | $51,26 | $49,44 | 1,42M |
| 2026-07-10 | $48,66 | +1,06 % | $48,19 | $48,77 | $47,78 | 575,80K |
| 2026-07-09 | $48,15 | -1,47 % | $48,79 | $48,79 | $47,16 | 1,15M |
| 2026-07-08 | $48,87 | +6,35 % | $47,59 | $49,20 | $46,95 | 2,31M |
| 2026-07-07 | $45,95 | +4,86 % | $44,27 | $46,11 | $43,97 | 1,97M |
| 2026-07-06 | $43,82 | -3,63 % | $45,35 | $45,45 | $43,77 | 800,50K |
| 2026-07-02 | $45,47 | +2,29 % | $45,65 | $45,77 | $44,53 | 885,00K |
| 2026-07-01 | $44,45 | -3,68 % | $45,25 | $46,07 | $44,25 | 677,60K |
| 2026-06-30 | $46,15 | -5,43 % | $48,80 | $49,40 | $46,11 | 876,60K |
| 2026-06-29 | $48,80 | +1,41 % | $48,68 | $48,81 | $47,39 | 810,50K |
| 2026-06-26 | $48,12 | -0,82 % | $48,21 | $48,63 | $47,71 | 588,30K |
| 2026-06-25 | $48,52 | +0,79 % | $48,11 | $48,79 | $47,19 | 714,00K |
| 2026-06-24 | $48,14 | -5,88 % | $50,32 | $50,52 | $47,87 | 1,73M |
| 2026-06-23 | $51,15 | -3,11 % | $52,08 | $52,11 | $50,91 | 554,90K |
| 2026-06-22 | $52,79 | -0,73 % | $53,20 | $53,65 | $52,13 | 626,70K |
| 2026-06-18 | $53,18 | -3,61 % | $55,00 | $55,00 | $52,01 | 1,82M |
| 2026-06-17 | $55,17 | -1,22 % | $55,85 | $56,79 | $55,06 | 537,10K |
| 2026-06-16 | $55,85 | -0,71 % | $55,11 | $55,98 | $54,56 | 685,30K |
| 2026-06-15 | $56,25 | -5,29 % | $58,15 | $58,15 | $55,55 | 1,56M |
| 2026-06-12 | $59,39 | +0,75 % | $59,07 | $60,18 | $58,62 | 626,40K |
| 2026-06-11 | $58,95 | +0,46 % | $59,65 | $61,34 | $58,21 | 1,65M |
| 2026-06-10 | $58,68 | +1,77 % | $57,92 | $59,71 | $57,63 | 810,00K |
| 2026-06-09 | $57,66 | -1,08 % | $58,22 | $58,39 | $55,95 | 680,50K |
| 2026-06-08 | $58,29 | +1,16 % | $57,79 | $60,20 | $57,79 | 1,22M |
| 2026-06-05 | $57,62 | -5,11 % | $60,59 | $60,59 | $57,55 | 414,20K |
| 2026-06-04 | $60,72 | -2,93 % | $61,30 | $61,67 | $60,60 | 329,30K |
| 2026-06-03 | $62,55 | +0,89 % | $62,00 | $63,51 | $61,95 | 613,60K |
| 2026-06-02 | $62,00 | +1,37 % | $61,37 | $62,37 | $61,23 | 528,10K |
| 2026-06-01 | $61,16 | +3,49 % | $60,32 | $61,70 | $60,18 | 751,80K |
| 2026-05-29 | $59,10 | -1,22 % | $59,59 | $60,06 | $58,49 | 452,10K |
| 2026-05-28 | $59,83 | +1,15 % | $60,12 | $60,56 | $59,32 | 524,40K |
| 2026-05-27 | $59,15 | -1,65 % | $58,87 | $60,36 | $58,51 | 527,00K |
| 2026-05-26 | $60,14 | +0,03 % | $60,18 | $61,88 | $59,67 | 687,00K |
| 2026-05-22 | $60,12 | +0,86 % | $59,70 | $60,26 | $58,30 | 1,08M |