22,700€
-2,16%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,10 | 23,70 | 23,10 | 23,60 | 1,72% | - |
| 16.01.2025 | 23,10 | 23,40 | 22,70 | 23,20 | 0,43% | - |
| 15.01.2025 | 22,30 | 23,20 | 22,10 | 23,10 | 4,05% | - |
| 14.01.2025 | 21,80 | 22,90 | 21,70 | 22,20 | 1,83% | - |
| 13.01.2025 | 21,70 | 22,00 | 21,00 | 21,80 | 0,93% | - |
| 10.01.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 300,00 |
| 09.01.2025 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 08.01.2025 | 22,30 | 22,50 | 21,60 | 22,00 | -1,35% | - |
| 07.01.2025 | 22,40 | 22,50 | 21,80 | 22,30 | -0,45% | - |
| 06.01.2025 | 22,90 | 23,30 | 22,40 | 22,40 | -1,75% | - |
| 03.01.2025 | 22,90 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 02.01.2025 | 23,10 | 24,00 | 22,80 | 23,00 | -0,43% | - |
| 30.12.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -2,12% | - |
| 27.12.2024 | 24,30 | 24,50 | 23,60 | 23,60 | -2,07% | - |
| 23.12.2024 | 24,10 | 24,30 | 23,50 | 24,10 | 0,42% | - |
| 20.12.2024 | 22,30 | 24,50 | 21,20 | 24,00 | 7,62% | - |
| 19.12.2024 | 23,70 | 23,90 | 22,10 | 22,30 | -5,91% | - |
| 18.12.2024 | 25,10 | 25,50 | 23,50 | 23,70 | -5,58% | - |
| 17.12.2024 | 26,50 | 26,50 | 24,90 | 25,10 | -5,28% | - |
| 16.12.2024 | 26,90 | 27,10 | 25,50 | 26,50 | -1,49% | - |
| 13.12.2024 | 27,70 | 27,90 | 25,50 | 26,90 | -2,89% | - |
| 12.12.2024 | 28,00 | 28,50 | 26,10 | 27,70 | -1,07% | 200,00 |
| 11.12.2024 | 27,40 | 28,10 | 27,40 | 28,00 | 2,19% | - |
| 10.12.2024 | 27,90 | 28,40 | 26,90 | 27,40 | -1,79% | - |
| 09.12.2024 | 27,60 | 28,10 | 27,50 | 27,90 | 1,09% | - |
| 06.12.2024 | 27,60 | 27,90 | 27,30 | 27,60 | 0,00% | - |
| 05.12.2024 | 28,10 | 28,20 | 27,10 | 27,60 | -1,78% | - |
| 04.12.2024 | 27,70 | 28,20 | 27,20 | 28,10 | 1,44% | - |
| 03.12.2024 | 28,20 | 28,30 | 27,00 | 27,70 | -1,77% | - |
| 02.12.2024 | 28,20 | 28,70 | 27,70 | 28,20 | 0,00% | - |
| 29.11.2024 | 27,30 | 29,40 | 27,10 | 28,20 | 3,30% | - |
| 28.11.2024 | 27,30 | 27,60 | 27,30 | 27,30 | 0,00% | - |
| 27.11.2024 | 29,30 | 29,60 | 27,20 | 27,30 | -6,83% | - |
| 26.11.2024 | 30,00 | 30,10 | 29,00 | 29,30 | -2,33% | - |
| 25.11.2024 | 29,50 | 30,70 | 29,40 | 30,00 | 1,01% | - |
| 22.11.2024 | 28,70 | 30,10 | 28,70 | 29,70 | 3,48% | - |
| 21.11.2024 | 28,20 | 28,90 | 28,00 | 28,70 | 1,77% | - |
| 20.11.2024 | 28,20 | 28,50 | 27,80 | 28,20 | 0,00% | - |
| 19.11.2024 | 28,40 | 28,60 | 27,80 | 28,20 | -0,70% | - |
| 18.11.2024 | 28,50 | 28,70 | 28,30 | 28,40 | -0,35% | - |
| 15.11.2024 | 28,90 | 29,10 | 28,10 | 28,50 | -1,38% | - |
| 14.11.2024 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 13.11.2024 | 28,80 | 29,40 | 28,60 | 29,10 | 1,04% | - |
| 12.11.2024 | 29,00 | 29,20 | 28,60 | 28,80 | -0,69% | - |
| 11.11.2024 | 28,40 | 29,30 | 28,40 | 29,00 | 2,11% | - |
| 08.11.2024 | 28,20 | 28,80 | 28,20 | 28,40 | 0,71% | - |
| 07.11.2024 | 29,00 | 29,40 | 28,10 | 28,20 | -3,09% | - |
| 06.11.2024 | 28,30 | 29,40 | 27,90 | 29,10 | 6,20% | - |
| 05.11.2024 | 26,80 | 27,40 | 26,30 | 27,40 | 2,24% | - |
| 04.11.2024 | 26,60 | 27,20 | 26,50 | 26,80 | 0,75% | - |
| 01.11.2024 | 26,80 | 27,20 | 26,60 | 26,60 | -0,75% | - |
| 31.10.2024 | 27,20 | 27,20 | 26,70 | 26,80 | -1,47% | - |
| 30.10.2024 | 27,10 | 27,70 | 27,00 | 27,20 | 0,37% | - |
| 29.10.2024 | 27,90 | 28,00 | 26,80 | 27,10 | -2,87% | - |
| 28.10.2024 | 27,20 | 28,00 | 27,20 | 27,90 | 2,57% | - |
| 25.10.2024 | 27,60 | 27,90 | 26,90 | 27,20 | -1,45% | - |
| 24.10.2024 | 27,40 | 27,70 | 27,10 | 27,60 | 0,73% | - |
| 23.10.2024 | 27,80 | 28,10 | 27,30 | 27,40 | -1,44% | - |
| 22.10.2024 | 28,00 | 28,30 | 27,70 | 27,80 | -0,71% | - |
| 21.10.2024 | 28,10 | 28,40 | 27,60 | 28,00 | -0,36% | - |
| 18.10.2024 | 28,00 | 28,30 | 27,80 | 28,10 | 0,36% | - |
| 17.10.2024 | 28,00 | 28,30 | 27,70 | 28,00 | 0,00% | - |
| 16.10.2024 | 26,70 | 28,30 | 26,70 | 28,00 | 4,87% | - |
| 15.10.2024 | 26,90 | 27,00 | 26,50 | 26,70 | -0,74% | - |
| 14.10.2024 | 26,10 | 27,20 | 26,00 | 26,90 | 3,07% | - |
| 11.10.2024 | 25,30 | 26,20 | 25,20 | 26,10 | 3,16% | - |
| 10.10.2024 | 25,70 | 26,00 | 24,90 | 25,30 | -1,56% | - |
| 09.10.2024 | 25,30 | 26,00 | 25,10 | 25,70 | 1,58% | - |
| 08.10.2024 | 25,30 | 25,60 | 24,80 | 25,30 | 0,00% | - |
| 07.10.2024 | 24,90 | 25,60 | 24,70 | 25,30 | 1,61% | - |
| 04.10.2024 | 24,10 | 25,20 | 23,90 | 24,90 | 3,32% | - |
| 03.10.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 02.10.2024 | 24,90 | 25,20 | 24,40 | 24,50 | -1,61% | - |
| 01.10.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 30.09.2024 | 24,80 | 25,10 | 24,50 | 24,90 | 0,40% | - |
| 27.09.2024 | 24,50 | 25,20 | 24,40 | 24,80 | 1,22% | - |
| 26.09.2024 | 24,30 | 24,90 | 24,20 | 24,50 | 0,82% | - |
| 25.09.2024 | 24,50 | 24,60 | 24,00 | 24,30 | -0,82% | - |
| 24.09.2024 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 23.09.2024 | 25,30 | 25,60 | 24,60 | 24,90 | -1,58% | - |
| 20.09.2024 | 25,40 | 26,00 | 25,00 | 25,30 | -0,39% | - |
| 19.09.2024 | 25,40 | 26,10 | 25,30 | 25,40 | 0,00% | - |
| 18.09.2024 | 25,40 | 26,20 | 25,10 | 25,40 | 0,00% | - |
| 17.09.2024 | 24,90 | 25,60 | 24,90 | 25,40 | 2,01% | - |
| 16.09.2024 | 24,80 | 25,00 | 24,60 | 24,90 | 0,00% | - |
| 13.09.2024 | 24,30 | 25,00 | 24,20 | 24,90 | 2,47% | - |
| 12.09.2024 | 23,80 | 24,60 | 23,60 | 24,30 | 2,10% | - |
| 11.09.2024 | 23,80 | 24,20 | 23,00 | 23,80 | 0,00% | - |
| 10.09.2024 | 24,50 | 24,60 | 23,20 | 23,80 | -2,86% | - |
| 09.09.2024 | 27,50 | 27,60 | 24,40 | 24,50 | -10,91% | - |
| 06.09.2024 | 22,40 | 27,90 | 22,40 | 27,50 | 10,44% | 360,00 |
| 05.09.2024 | 22,80 | 27,60 | 22,30 | 24,90 | 9,21% | - |
| 04.09.2024 | 23,20 | 23,40 | 22,60 | 22,80 | -1,72% | - |
| 03.09.2024 | 25,10 | 25,20 | 23,10 | 23,20 | -7,57% | - |
| 02.09.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 30.08.2024 | 24,70 | 25,10 | 24,60 | 25,10 | 1,62% | - |
| 29.08.2024 | 25,00 | 25,30 | 24,60 | 24,70 | -1,20% | - |
| 28.08.2024 | 25,10 | 25,50 | 24,80 | 25,00 | -0,40% | - |
| 27.08.2024 | 25,60 | 25,80 | 24,90 | 25,10 | -2,33% | - |
| 26.08.2024 | 25,80 | 26,20 | 25,60 | 25,70 | -0,39% | - |