7,842$
0,67%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 7,82 | 7,84 | 7,78 | 7,83 | 0,57% | - |
| 17.05.2024 | 7,90 | 7,90 | 7,76 | 7,79 | -0,64% | 2.751.227,00 |
| 16.05.2024 | 7,86 | 7,97 | 7,82 | 7,84 | -0,88% | 6.985.071,00 |
| 15.05.2024 | 7,99 | 8,10 | 7,89 | 7,91 | 0,00% | 3.551.789,00 |
| 14.05.2024 | 7,86 | 7,95 | 7,81 | 7,91 | -0,50% | 7.437.107,00 |
| 13.05.2024 | 8,00 | 8,05 | 7,93 | 7,95 | 0,00% | 2.095.013,00 |
| 10.05.2024 | 7,97 | 8,03 | 7,84 | 7,95 | 0,76% | 5.494.426,00 |
| 09.05.2024 | 7,79 | 7,94 | 7,76 | 7,89 | 1,68% | 4.681.890,00 |
| 08.05.2024 | 7,76 | 7,83 | 7,69 | 7,76 | -0,64% | 4.256.456,00 |
| 07.05.2024 | 8,00 | 8,04 | 7,77 | 7,81 | -2,13% | 8.983.075,00 |
| 06.05.2024 | 8,01 | 8,11 | 7,92 | 7,98 | -0,25% | 4.888.935,00 |
| 03.05.2024 | 7,99 | 8,08 | 7,94 | 8,00 | 2,30% | 3.746.232,00 |
| 02.05.2024 | 7,93 | 7,98 | 7,80 | 7,82 | -0,76% | 5.485.564,00 |
| 01.05.2024 | 7,95 | 8,02 | 7,78 | 7,88 | -0,38% | 3.599.537,00 |
| 30.04.2024 | 8,07 | 8,17 | 7,86 | 7,91 | -2,47% | 8.576.687,00 |
| 29.04.2024 | 8,31 | 8,31 | 8,09 | 8,11 | -1,93% | 8.746.986,00 |
| 26.04.2024 | 8,22 | 8,31 | 8,19 | 8,27 | 1,10% | 4.029.583,00 |
| 25.04.2024 | 8,00 | 8,27 | 7,82 | 8,18 | 0,74% | 10.528.125,00 |
| 24.04.2024 | 8,12 | 8,22 | 7,83 | 8,12 | -1,81% | 8.237.313,00 |
| 23.04.2024 | 8,12 | 8,35 | 8,10 | 8,27 | 1,10% | 3.989.072,00 |
| 22.04.2024 | 8,02 | 8,21 | 7,99 | 8,18 | 2,38% | 4.807.264,00 |
| 19.04.2024 | 8,04 | 8,08 | 7,84 | 7,99 | -1,11% | 6.100.501,00 |
| 18.04.2024 | 8,26 | 8,31 | 8,04 | 8,08 | -1,22% | 9.867.560,00 |
| 17.04.2024 | 8,48 | 8,48 | 8,18 | 8,18 | -2,62% | 6.713.655,00 |
| 16.04.2024 | 8,28 | 8,60 | 8,26 | 8,40 | 0,00% | 8.933.286,00 |
| 15.04.2024 | 8,71 | 8,71 | 8,37 | 8,40 | -1,87% | 3.832.534,00 |
| 12.04.2024 | 8,66 | 8,73 | 8,51 | 8,56 | -2,06% | 4.076.641,00 |
| 11.04.2024 | 8,65 | 8,75 | 8,55 | 8,74 | 1,86% | 5.196.877,00 |
| 10.04.2024 | 8,60 | 8,73 | 8,55 | 8,58 | -2,05% | 5.401.184,00 |
| 09.04.2024 | 8,89 | 9,00 | 8,72 | 8,76 | -1,24% | 6.972.733,00 |
| 08.04.2024 | 8,85 | 8,93 | 8,77 | 8,87 | 0,80% | 3.965.147,00 |
| 05.04.2024 | 8,84 | 8,95 | 8,76 | 8,80 | -0,34% | 6.475.263,00 |
| 04.04.2024 | 9,20 | 9,24 | 8,83 | 8,83 | -3,50% | 7.734.019,00 |
| 03.04.2024 | 9,02 | 9,27 | 8,96 | 9,15 | 1,44% | 10.288.922,00 |
| 02.04.2024 | 9,03 | 9,12 | 8,99 | 9,02 | -0,55% | 13.123.028,00 |
| 01.04.2024 | 9,00 | 9,15 | 8,95 | 9,07 | 0,67% | 13.458.267,00 |
| 28.03.2024 | 8,84 | 9,03 | 8,78 | 9,01 | 1,81% | 9.395.291,00 |
| 27.03.2024 | 8,83 | 8,92 | 8,81 | 8,85 | 0,57% | 7.047.712,00 |
| 26.03.2024 | 8,61 | 8,80 | 8,55 | 8,80 | 2,44% | 6.344.706,00 |
| 25.03.2024 | 8,59 | 8,67 | 8,45 | 8,59 | 0,00% | 9.817.549,00 |
| 22.03.2024 | 8,45 | 8,62 | 8,39 | 8,59 | 1,54% | 13.921.847,00 |
| 21.03.2024 | 8,49 | 8,52 | 8,40 | 8,46 | 0,36% | 15.068.405,00 |
| 20.03.2024 | 8,23 | 8,47 | 8,19 | 8,43 | 2,06% | 13.017.404,00 |
| 19.03.2024 | 8,24 | 8,33 | 8,21 | 8,26 | -0,60% | 3.357.934,00 |
| 18.03.2024 | 8,44 | 8,44 | 8,24 | 8,31 | -0,72% | 3.809.504,00 |
| 15.03.2024 | 8,48 | 8,52 | 8,35 | 8,37 | -1,06% | 12.626.046,00 |
| 14.03.2024 | 8,16 | 8,47 | 8,11 | 8,46 | 3,68% | 9.766.584,00 |
| 13.03.2024 | 8,02 | 8,17 | 8,02 | 8,16 | 0,99% | 4.714.190,00 |
| 12.03.2024 | 8,14 | 8,19 | 8,01 | 8,08 | -0,49% | 4.945.381,00 |
| 11.03.2024 | 7,94 | 8,14 | 7,88 | 8,12 | 2,65% | 7.468.172,00 |
| 08.03.2024 | 7,92 | 7,99 | 7,88 | 7,91 | 0,13% | 4.496.291,00 |
| 07.03.2024 | 7,94 | 8,04 | 7,87 | 7,90 | 0,51% | 4.370.878,00 |
| 06.03.2024 | 7,71 | 7,88 | 7,71 | 7,86 | 2,21% | 5.446.899,00 |
| 05.03.2024 | 7,72 | 7,76 | 7,56 | 7,69 | -0,77% | 6.260.993,00 |
| 04.03.2024 | 7,89 | 7,96 | 7,71 | 7,75 | -1,15% | 5.044.933,00 |
| 01.03.2024 | 7,67 | 7,90 | 7,65 | 7,84 | 2,62% | 4.783.771,00 |
| 29.02.2024 | 7,81 | 7,92 | 7,63 | 7,64 | -0,52% | 6.640.764,00 |
| 28.02.2024 | 7,90 | 7,95 | 7,68 | 7,68 | -3,52% | 3.810.344,00 |
| 27.02.2024 | 8,11 | 8,14 | 7,95 | 7,96 | -1,49% | 4.278.125,00 |
| 26.02.2024 | 8,12 | 8,22 | 8,07 | 8,08 | -0,86% | 3.733.760,00 |
| 23.02.2024 | 7,98 | 8,19 | 7,96 | 8,15 | 1,75% | 5.893.651,00 |
| 22.02.2024 | 8,00 | 8,02 | 7,89 | 8,01 | 0,75% | 5.111.409,00 |
| 21.02.2024 | 7,87 | 7,96 | 7,78 | 7,95 | 1,53% | 5.389.450,00 |
| 20.02.2024 | 7,80 | 8,00 | 7,74 | 7,83 | 0,00% | 4.054.083,00 |
| 16.02.2024 | 7,69 | 7,87 | 7,66 | 7,83 | 1,95% | 5.922.955,00 |
| 15.02.2024 | 7,57 | 7,77 | 7,57 | 7,68 | 1,45% | 10.169.670,00 |
| 14.02.2024 | 7,65 | 7,70 | 7,54 | 7,57 | -0,39% | 11.026.706,00 |
| 13.02.2024 | 7,59 | 7,70 | 7,51 | 7,60 | -2,44% | 4.663.010,00 |
| 12.02.2024 | 7,64 | 7,83 | 7,62 | 7,79 | 1,70% | 3.944.847,00 |
| 09.02.2024 | 7,79 | 7,96 | 7,56 | 7,66 | -4,01% | 10.927.387,00 |
| 08.02.2024 | 8,63 | 8,73 | 7,75 | 7,98 | -8,70% | 17.051.590,00 |
| 07.02.2024 | 8,67 | 8,81 | 8,63 | 8,74 | 0,69% | 4.877.104,00 |
| 06.02.2024 | 8,50 | 8,69 | 8,50 | 8,68 | 2,60% | 4.599.980,00 |
| 05.02.2024 | 8,50 | 8,53 | 8,37 | 8,46 | -1,28% | 3.469.350,00 |
| 02.02.2024 | 8,39 | 8,59 | 8,31 | 8,57 | 1,78% | 5.238.150,00 |
| 01.02.2024 | 8,37 | 8,47 | 8,29 | 8,42 | 1,69% | 9.310.289,00 |
| 31.01.2024 | 8,28 | 8,39 | 8,24 | 8,28 | -0,84% | 5.886.973,00 |
| 30.01.2024 | 8,30 | 8,39 | 8,24 | 8,35 | 0,36% | 4.593.207,00 |
| 29.01.2024 | 8,26 | 8,34 | 8,18 | 8,32 | 0,97% | 5.937.191,00 |
| 26.01.2024 | 8,16 | 8,34 | 8,10 | 8,24 | 1,48% | 6.357.581,00 |
| 25.01.2024 | 7,86 | 8,20 | 7,77 | 8,12 | 4,91% | 12.027.327,00 |
| 24.01.2024 | 7,64 | 7,80 | 7,58 | 7,74 | 3,06% | 10.921.194,00 |
| 23.01.2024 | 7,47 | 7,60 | 7,41 | 7,51 | 1,08% | 5.674.612,00 |
| 22.01.2024 | 7,47 | 7,56 | 7,39 | 7,43 | -0,40% | 3.444.332,00 |
| 19.01.2024 | 7,42 | 7,49 | 7,31 | 7,46 | 0,67% | 4.994.029,00 |
| 18.01.2024 | 7,49 | 7,52 | 7,33 | 7,41 | -0,27% | 3.392.457,00 |
| 17.01.2024 | 7,34 | 7,45 | 7,25 | 7,43 | 0,27% | 5.638.095,00 |
| 16.01.2024 | 7,78 | 7,79 | 7,37 | 7,41 | -5,61% | 8.451.330,00 |
| 12.01.2024 | 7,80 | 7,91 | 7,76 | 7,85 | 0,26% | 4.276.124,00 |
| 11.01.2024 | 7,86 | 7,89 | 7,75 | 7,83 | -0,51% | 4.240.438,00 |
| 10.01.2024 | 7,76 | 7,88 | 7,68 | 7,87 | 0,90% | 5.334.900,00 |
| 09.01.2024 | 7,72 | 7,86 | 7,72 | 7,80 | 0,78% | 4.427.761,00 |
| 08.01.2024 | 7,65 | 7,77 | 7,63 | 7,74 | 0,78% | 4.137.197,00 |
| 05.01.2024 | 7,37 | 7,69 | 7,37 | 7,68 | 3,36% | 4.320.297,00 |
| 04.01.2024 | 7,35 | 7,49 | 7,34 | 7,43 | 0,13% | 2.916.384,00 |
| 03.01.2024 | 7,49 | 7,55 | 7,38 | 7,42 | -2,50% | 4.559.535,00 |
| 02.01.2024 | 7,69 | 7,77 | 7,57 | 7,61 | -1,81% | 4.621.112,00 |
| 29.12.2023 | 7,90 | 7,91 | 7,74 | 7,75 | -1,77% | 4.938.070,00 |
| 28.12.2023 | 8,04 | 8,10 | 7,78 | 7,89 | -2,59% | 6.053.575,00 |
| 27.12.2023 | 8,12 | 8,16 | 8,07 | 8,10 | -0,37% | 2.072.452,00 |