55,660€
1,66%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,77 | 56,42 | 54,40 | 55,74 | 1,81% | - |
| 05.09.2024 | 55,22 | 55,66 | 54,48 | 54,75 | -0,85% | - |
| 04.09.2024 | 55,52 | 55,86 | 54,81 | 55,22 | -0,58% | - |
| 03.09.2024 | 57,68 | 57,68 | 55,30 | 55,54 | -3,71% | - |
| 02.09.2024 | 57,62 | 57,69 | 57,44 | 57,68 | 0,07% | - |
| 30.08.2024 | 57,42 | 58,45 | 56,77 | 57,64 | 0,52% | - |
| 29.08.2024 | 57,52 | 58,27 | 57,19 | 57,34 | -0,42% | - |
| 28.08.2024 | 58,19 | 58,58 | 57,27 | 57,58 | -0,98% | - |
| 27.08.2024 | 59,58 | 59,62 | 57,31 | 58,15 | -2,47% | - |
| 26.08.2024 | 60,35 | 61,08 | 59,56 | 59,62 | -1,31% | - |
| 23.08.2024 | 57,68 | 60,55 | 57,56 | 60,41 | 4,81% | - |
| 22.08.2024 | 58,69 | 59,14 | 57,56 | 57,64 | -1,79% | - |
| 21.08.2024 | 57,62 | 58,77 | 57,62 | 58,69 | 1,79% | - |
| 20.08.2024 | 57,74 | 58,61 | 56,99 | 57,66 | -0,14% | - |
| 19.08.2024 | 57,48 | 58,65 | 57,16 | 57,74 | 0,38% | - |
| 16.08.2024 | 58,05 | 58,65 | 57,38 | 57,52 | -0,84% | - |
| 15.08.2024 | 54,91 | 58,57 | 54,91 | 58,01 | 5,68% | - |
| 14.08.2024 | 55,88 | 56,84 | 54,79 | 54,89 | -1,74% | - |
| 13.08.2024 | 54,13 | 56,08 | 54,02 | 55,86 | 3,44% | - |
| 12.08.2024 | 55,62 | 55,92 | 53,90 | 54,00 | -2,77% | - |
| 09.08.2024 | 55,50 | 56,91 | 54,99 | 55,54 | 0,07% | - |
| 08.08.2024 | 55,20 | 57,38 | 54,60 | 55,50 | 0,54% | - |
| 07.08.2024 | 59,92 | 60,38 | 53,46 | 55,20 | -8,78% | - |
| 06.08.2024 | 68,91 | 71,58 | 60,15 | 60,51 | -12,14% | - |
| 05.08.2024 | 70,81 | 76,50 | 65,43 | 68,87 | -2,74% | - |
| 02.08.2024 | 74,53 | 74,53 | 69,20 | 70,81 | -4,99% | - |
| 01.08.2024 | 77,44 | 78,80 | 73,96 | 74,53 | -3,68% | - |
| 31.07.2024 | 78,13 | 80,10 | 77,09 | 77,38 | -1,21% | - |
| 30.07.2024 | 77,24 | 78,52 | 76,85 | 78,33 | 1,33% | - |
| 29.07.2024 | 76,00 | 77,84 | 76,00 | 77,30 | 1,67% | - |
| 26.07.2024 | 72,29 | 77,03 | 72,29 | 76,03 | 5,09% | - |
| 25.07.2024 | 70,59 | 73,73 | 70,40 | 72,35 | 2,32% | - |
| 24.07.2024 | 73,30 | 73,50 | 70,52 | 70,71 | -3,66% | - |
| 23.07.2024 | 75,04 | 75,37 | 73,05 | 73,40 | -2,04% | - |
| 22.07.2024 | 74,57 | 75,42 | 73,34 | 74,93 | 0,48% | - |
| 19.07.2024 | 76,01 | 76,21 | 74,30 | 74,57 | -1,89% | - |
| 18.07.2024 | 76,37 | 79,18 | 75,60 | 76,01 | -0,39% | - |
| 17.07.2024 | 78,75 | 78,75 | 76,22 | 76,31 | -2,95% | - |
| 16.07.2024 | 74,65 | 78,81 | 74,50 | 78,63 | 5,36% | 100,00 |
| 15.07.2024 | 74,69 | 75,85 | 74,56 | 74,63 | -0,24% | - |
| 12.07.2024 | 72,13 | 75,29 | 72,01 | 74,81 | 3,46% | - |
| 11.07.2024 | 69,11 | 72,54 | 68,75 | 72,31 | 4,55% | - |
| 10.07.2024 | 67,44 | 69,22 | 67,29 | 69,16 | 2,49% | - |
| 09.07.2024 | 65,58 | 68,57 | 65,30 | 67,48 | 2,96% | - |
| 08.07.2024 | 65,48 | 66,56 | 65,11 | 65,54 | -0,03% | - |
| 05.07.2024 | 65,84 | 65,84 | 64,60 | 65,56 | -0,43% | - |
| 04.07.2024 | 65,84 | 66,09 | 65,81 | 65,84 | 0,00% | - |
| 03.07.2024 | 67,56 | 67,60 | 65,05 | 65,84 | -2,55% | - |
| 02.07.2024 | 67,64 | 68,32 | 67,37 | 67,56 | -0,18% | - |
| 01.07.2024 | 69,16 | 69,74 | 67,12 | 67,68 | -2,08% | - |
| 28.06.2024 | 69,44 | 70,42 | 68,70 | 69,12 | -0,43% | - |
| 27.06.2024 | 69,80 | 70,01 | 69,06 | 69,42 | -0,72% | - |
| 26.06.2024 | 69,58 | 70,50 | 68,68 | 69,92 | 0,69% | 40,00 |
| 25.06.2024 | 73,14 | 73,70 | 68,55 | 69,44 | -5,42% | 25,00 |
| 24.06.2024 | 72,97 | 74,43 | 72,55 | 73,42 | 0,67% | - |
| 21.06.2024 | 78,51 | 79,08 | 71,33 | 72,93 | -7,04% | - |
| 20.06.2024 | 78,21 | 79,14 | 77,47 | 78,45 | 0,31% | - |
| 19.06.2024 | 78,00 | 78,41 | 78,00 | 78,21 | -0,10% | - |
| 18.06.2024 | 77,90 | 78,40 | 76,46 | 78,29 | 0,20% | - |
| 17.06.2024 | 78,91 | 79,54 | 77,26 | 78,13 | -1,13% | - |
| 14.06.2024 | 80,45 | 80,54 | 77,96 | 79,02 | -2,02% | - |
| 13.06.2024 | 79,38 | 80,89 | 78,44 | 80,65 | 1,40% | 25,00 |
| 12.06.2024 | 75,90 | 80,67 | 75,30 | 79,54 | 4,85% | - |
| 11.06.2024 | 75,70 | 75,93 | 74,71 | 75,86 | 0,11% | 12,00 |
| 10.06.2024 | 74,19 | 76,02 | 74,08 | 75,78 | 2,14% | - |
| 07.06.2024 | 75,04 | 75,54 | 73,88 | 74,19 | -1,34% | - |
| 06.06.2024 | 76,35 | 76,35 | 74,83 | 75,20 | -1,05% | - |
| 05.06.2024 | 75,26 | 76,65 | 75,26 | 76,00 | 0,37% | - |
| 04.06.2024 | 77,38 | 77,65 | 75,65 | 75,72 | -2,30% | - |
| 03.06.2024 | 79,66 | 80,15 | 77,22 | 77,50 | -2,71% | - |
| 31.05.2024 | 79,36 | 79,73 | 78,08 | 79,66 | 0,38% | - |
| 30.05.2024 | 79,06 | 79,94 | 77,88 | 79,36 | 0,28% | - |
| 29.05.2024 | 79,88 | 80,21 | 78,64 | 79,14 | -0,85% | - |
| 28.05.2024 | 81,44 | 81,57 | 79,73 | 79,82 | -1,99% | - |
| 27.05.2024 | 80,77 | 81,44 | 80,77 | 81,44 | 0,00% | - |
| 24.05.2024 | 79,70 | 81,88 | 79,70 | 81,44 | 1,13% | - |
| 23.05.2024 | 81,18 | 81,69 | 80,02 | 80,53 | -0,63% | - |
| 22.05.2024 | 81,04 | 81,53 | 80,42 | 81,04 | 0,09% | - |
| 21.05.2024 | 79,92 | 81,26 | 79,64 | 80,97 | 0,37% | - |
| 20.05.2024 | 81,08 | 81,83 | 79,95 | 80,67 | 0,05% | 80,00 |
| 17.05.2024 | 81,06 | 82,45 | 80,43 | 80,63 | -1,38% | - |
| 16.05.2024 | 84,35 | 84,60 | 81,31 | 81,76 | -3,05% | - |
| 15.05.2024 | 81,80 | 84,56 | 81,65 | 84,33 | 3,32% | - |
| 14.05.2024 | 81,18 | 81,98 | 80,00 | 81,62 | 0,32% | - |
| 13.05.2024 | 81,01 | 82,93 | 80,79 | 81,36 | -0,12% | - |
| 10.05.2024 | 86,65 | 87,79 | 78,25 | 81,46 | -5,99% | - |
| 09.05.2024 | 84,47 | 87,78 | 83,93 | 86,65 | 2,36% | 9,00 |
| 08.05.2024 | 86,33 | 86,33 | 84,29 | 84,65 | -1,76% | - |
| 07.05.2024 | 86,71 | 87,02 | 84,87 | 86,17 | -0,62% | - |
| 06.05.2024 | 85,46 | 87,09 | 85,46 | 86,71 | 1,49% | - |
| 03.05.2024 | 83,98 | 86,95 | 83,92 | 85,44 | 1,93% | - |
| 02.05.2024 | 83,04 | 84,27 | 81,68 | 83,82 | 0,89% | - |
| 30.04.2024 | 84,07 | 84,73 | 82,63 | 83,08 | -1,44% | - |
| 29.04.2024 | 84,99 | 85,50 | 83,90 | 84,29 | -0,21% | - |
| 26.04.2024 | 83,34 | 85,53 | 83,29 | 84,47 | 1,31% | - |
| 25.04.2024 | 83,38 | 83,66 | 80,44 | 83,38 | -0,12% | - |
| 24.04.2024 | 84,25 | 85,27 | 82,53 | 83,48 | -0,89% | - |
| 23.04.2024 | 82,55 | 84,62 | 82,12 | 84,23 | 2,28% | - |
| 22.04.2024 | 82,07 | 83,48 | 80,87 | 82,35 | 0,38% | - |
| 19.04.2024 | 82,65 | 83,18 | 81,12 | 82,04 | -0,69% | - |