Ternium S.A. TX
NYSE
$58,99+1,05 (+1,81 %)
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 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $58,99 | +1,81 % | $57,91 | $59,10 | $56,95 | 456,37K |
| 2026-10-12 | $57,94 | -0,41 % | $58,08 | $58,54 | $57,42 | 166,60K |
| 2026-10-09 | $58,18 | +3,03 % | $57,62 | $58,69 | $56,14 | 496,80K |
| 2026-10-08 | $56,47 | +0,11 % | $56,03 | $57,13 | $56,03 | 234,50K |
| 2026-10-07 | $56,41 | -0,98 % | $55,95 | $56,61 | $55,14 | 554,10K |
| 2026-10-06 | $56,97 | -1,73 % | $58,35 | $58,56 | $56,86 | 217,70K |
| 2026-10-05 | $57,97 | +2,40 % | $56,95 | $59,32 | $56,85 | 617,20K |
| 2026-10-02 | $56,61 | +2,37 % | $55,83 | $56,79 | $55,43 | 398,00K |
| 2026-10-01 | $55,30 | +1,84 % | $53,80 | $55,68 | $53,56 | 430,80K |
| 2026-09-30 | $54,30 | +1,59 % | $54,10 | $54,71 | $53,60 | 510,50K |
| 2026-09-29 | $53,45 | -1,87 % | $54,33 | $54,33 | $53,22 | 378,40K |
| 2026-09-28 | $54,47 | -1,61 % | $54,41 | $55,15 | $53,72 | 266,60K |
| 2026-09-25 | $55,36 | -0,31 % | $55,61 | $56,18 | $54,87 | 250,00K |
| 2026-09-24 | $55,53 | -0,82 % | $55,70 | $56,29 | $55,35 | 373,10K |
| 2026-09-23 | $55,99 | -0,78 % | $55,98 | $56,56 | $55,68 | 367,50K |
| 2026-09-22 | $56,43 | -0,72 % | $57,15 | $57,15 | $56,16 | 582,90K |
| 2026-09-21 | $56,84 | -0,68 % | $57,49 | $57,60 | $56,31 | 455,90K |
| 2026-09-18 | $57,23 | -1,48 % | $57,54 | $57,54 | $56,55 | 388,80K |
| 2026-09-17 | $58,09 | +1,95 % | $57,79 | $58,12 | $57,28 | 525,20K |
| 2026-09-16 | $56,98 | -0,47 % | $57,81 | $58,00 | $56,02 | 305,50K |
| 2026-09-15 | $57,25 | +2,31 % | $56,38 | $57,34 | $55,89 | 505,20K |
| 2026-09-14 | $55,96 | -3,35 % | $56,90 | $57,02 | $55,75 | 535,60K |
| 2026-09-11 | $57,90 | +0,50 % | $58,11 | $58,11 | $57,30 | 314,30K |
| 2026-09-10 | $57,61 | -0,86 % | $57,44 | $57,94 | $56,80 | 395,60K |
| 2026-09-09 | $58,11 | +0,02 % | $58,42 | $58,56 | $57,76 | 284,30K |
| 2026-09-08 | $58,10 | +0,17 % | $58,03 | $58,73 | $57,94 | 377,70K |
| 2026-09-04 | $58,00 | +0,03 % | $58,33 | $58,50 | $57,33 | 496,20K |
| 2026-09-03 | $57,98 | +1,95 % | $57,73 | $58,19 | $56,54 | 1,02M |
| 2026-09-02 | $56,87 | +2,16 % | $56,17 | $57,44 | $55,35 | 714,40K |
| 2026-09-01 | $55,67 | +1,55 % | $54,76 | $56,08 | $53,93 | 1,01M |
| 2026-08-31 | $54,82 | -0,04 % | $55,26 | $55,54 | $54,59 | 268,00K |
| 2026-08-28 | $54,84 | -1,77 % | $55,97 | $56,30 | $54,49 | 293,80K |
| 2026-08-27 | $55,83 | +1,27 % | $55,25 | $55,89 | $54,64 | 545,80K |
| 2026-08-26 | $55,13 | -0,13 % | $55,20 | $56,23 | $54,86 | 330,70K |
| 2026-08-25 | $55,20 | +0,16 % | $55,91 | $55,91 | $54,42 | 629,60K |
| 2026-08-24 | $55,11 | -0,61 % | $55,90 | $56,75 | $54,72 | 578,60K |
| 2026-08-21 | $55,45 | +2,29 % | $56,09 | $58,24 | $55,13 | 921,00K |
| 2026-08-20 | $54,21 | +0,39 % | $53,44 | $54,59 | $53,19 | 608,20K |
| 2026-08-19 | $54,00 | +0,58 % | $54,41 | $55,57 | $52,88 | 932,40K |
| 2026-08-18 | $53,69 | -1,21 % | $54,27 | $54,43 | $53,50 | 166,20K |
| 2026-08-17 | $54,35 | +1,00 % | $53,73 | $54,56 | $53,01 | 433,80K |
| 2026-08-14 | $53,81 | -0,87 % | $54,35 | $54,73 | $53,75 | 345,40K |
| 2026-08-13 | $54,28 | -1,11 % | $54,69 | $55,24 | $54,07 | 309,70K |
| 2026-08-12 | $54,89 | +0,37 % | $55,26 | $55,63 | $54,24 | 376,80K |
| 2026-08-11 | $54,69 | -0,20 % | $55,13 | $55,66 | $54,26 | 1,11M |
| 2026-08-10 | $54,80 | +1,67 % | $54,00 | $55,26 | $53,68 | 889,30K |
| 2026-08-07 | $53,90 | +3,87 % | $52,51 | $54,38 | $52,26 | 941,10K |
| 2026-08-06 | $51,89 | -3,39 % | $53,70 | $53,70 | $51,81 | 789,20K |
| 2026-08-05 | $53,71 | +6,69 % | $51,45 | $53,98 | $51,44 | 1,62M |
| 2026-08-04 | $50,34 | +1,21 % | $50,00 | $51,19 | $50,00 | 1,10M |
| 2026-08-03 | $49,74 | +1,02 % | $49,61 | $49,92 | $48,05 | 766,30K |
| 2026-07-31 | $49,24 | +0,26 % | $49,15 | $49,61 | $48,61 | 468,90K |
| 2026-07-30 | $49,11 | +2,18 % | $48,66 | $49,20 | $48,26 | 306,40K |
| 2026-07-29 | $48,06 | -2,57 % | $49,44 | $49,49 | $47,28 | 518,10K |
| 2026-07-28 | $49,33 | +3,33 % | $47,60 | $50,14 | $47,54 | 858,70K |
| 2026-07-27 | $47,74 | +0,93 % | $47,34 | $47,74 | $46,75 | 978,60K |
| 2026-07-24 | $47,30 | +0,34 % | $47,33 | $47,51 | $46,64 | 590,10K |
| 2026-07-23 | $47,14 | +1,92 % | $46,55 | $47,72 | $46,50 | 839,40K |
| 2026-07-22 | $46,25 | +3,14 % | $44,91 | $46,58 | $44,85 | 1,64M |
| 2026-07-21 | $44,84 | +0,74 % | $45,08 | $45,23 | $44,53 | 383,20K |
| 2026-07-20 | $44,51 | -0,43 % | $44,86 | $45,29 | $44,07 | 357,70K |
| 2026-07-17 | $44,70 | +1,15 % | $43,54 | $45,05 | $43,54 | 312,60K |
| 2026-07-16 | $44,19 | -1,67 % | $44,57 | $44,81 | $44,02 | 520,80K |
| 2026-07-15 | $44,94 | +0,36 % | $45,01 | $45,43 | $44,65 | 635,20K |
| 2026-07-14 | $44,78 | -0,11 % | $45,51 | $46,11 | $44,71 | 585,70K |
| 2026-07-13 | $44,83 | +1,20 % | $44,39 | $45,29 | $44,28 | 861,50K |
| 2026-07-10 | $44,30 | +2,03 % | $43,52 | $44,79 | $43,52 | 480,70K |
| 2026-07-09 | $43,42 | +1,24 % | $43,75 | $44,11 | $43,25 | 500,50K |
| 2026-07-08 | $42,89 | +0,33 % | $42,11 | $43,08 | $41,22 | 701,20K |
| 2026-07-07 | $42,75 | +0,75 % | $42,86 | $43,34 | $42,07 | 546,10K |
| 2026-07-06 | $42,43 | +1,63 % | $41,74 | $43,04 | $41,51 | 841,80K |
| 2026-07-02 | $41,75 | +0,48 % | $42,13 | $42,60 | $41,44 | 270,80K |
| 2026-07-01 | $41,55 | -2,69 % | $42,28 | $42,97 | $41,30 | 768,30K |
| 2026-06-30 | $42,70 | -1,88 % | $43,81 | $44,24 | $42,58 | 403,10K |
| 2026-06-29 | $43,52 | -2,07 % | $44,42 | $44,42 | $43,21 | 329,10K |
| 2026-06-26 | $44,44 | -2,05 % | $45,01 | $45,28 | $44,08 | 307,90K |
| 2026-06-25 | $45,37 | +0,91 % | $45,52 | $45,88 | $45,00 | 146,10K |
| 2026-06-24 | $44,96 | -0,88 % | $44,99 | $45,78 | $44,69 | 489,00K |
| 2026-06-23 | $45,36 | -2,72 % | $45,55 | $45,93 | $45,00 | 222,60K |
| 2026-06-22 | $46,63 | +0,71 % | $46,53 | $47,55 | $45,57 | 368,30K |
| 2026-06-18 | $46,30 | -2,51 % | $47,52 | $48,11 | $46,18 | 351,30K |
| 2026-06-17 | $47,49 | -3,20 % | $49,00 | $49,47 | $47,13 | 449,10K |
| 2026-06-16 | $49,06 | -1,72 % | $50,00 | $50,90 | $49,06 | 480,40K |
| 2026-06-15 | $49,92 | +0,75 % | $49,70 | $51,00 | $49,70 | 625,80K |
| 2026-06-12 | $49,55 | +1,93 % | $48,84 | $50,06 | $48,72 | 759,50K |
| 2026-06-11 | $48,61 | +2,92 % | $47,85 | $48,83 | $47,54 | 906,00K |
| 2026-06-10 | $47,23 | -1,62 % | $47,98 | $48,98 | $47,16 | 219,60K |
| 2026-06-09 | $48,01 | +0,65 % | $48,29 | $49,00 | $47,16 | 484,20K |
| 2026-06-08 | $47,70 | -0,67 % | $48,46 | $48,56 | $47,44 | 225,10K |
| 2026-06-05 | $48,02 | -4,19 % | $49,41 | $50,00 | $47,46 | 309,70K |