31,130€
1,32%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 30,88 | 31,13 | 30,88 | 31,13 | 1,32% | - |
| 30.03.2026 | 30,88 | 31,42 | 30,71 | 30,73 | -1,54% | - |
| 27.03.2026 | 31,81 | 31,94 | 31,03 | 31,21 | -1,82% | - |
| 26.03.2026 | 32,13 | 32,68 | 31,69 | 31,79 | -0,25% | - |
| 25.03.2026 | 31,99 | 32,50 | 31,36 | 31,87 | -0,31% | - |
| 24.03.2026 | 31,81 | 32,56 | 31,41 | 31,97 | -0,25% | - |
| 23.03.2026 | 31,13 | 32,59 | 30,85 | 32,05 | 2,86% | 40,00 |
| 20.03.2026 | 31,84 | 32,50 | 30,90 | 31,16 | -1,02% | 300,00 |
| 19.03.2026 | 32,36 | 32,37 | 31,29 | 31,48 | -3,63% | - |
| 18.03.2026 | 32,66 | 33,31 | 32,27 | 32,66 | -1,24% | - |
| 17.03.2026 | 32,98 | 33,69 | 32,74 | 33,07 | 0,81% | - |
| 16.03.2026 | 32,85 | 33,10 | 32,27 | 32,81 | 0,80% | 1,00 |
| 13.03.2026 | 32,44 | 33,10 | 32,00 | 32,55 | -0,17% | - |
| 12.03.2026 | 32,98 | 33,17 | 32,09 | 32,60 | 0,15% | - |
| 11.03.2026 | 32,09 | 33,14 | 31,80 | 32,55 | 1,39% | - |
| 10.03.2026 | 32,04 | 32,47 | 31,58 | 32,11 | -0,40% | - |
| 09.03.2026 | 32,15 | 32,24 | 30,76 | 32,24 | -0,63% | 2,00 |
| 06.03.2026 | 33,40 | 33,47 | 31,62 | 32,44 | -3,44% | - |
| 05.03.2026 | 34,56 | 34,82 | 33,55 | 33,60 | -3,03% | - |
| 04.03.2026 | 35,03 | 35,98 | 34,09 | 34,65 | 0,71% | - |
| 03.03.2026 | 34,80 | 35,42 | 34,10 | 34,40 | -0,89% | - |
| 02.03.2026 | 34,72 | 35,20 | 33,90 | 34,71 | 1,37% | - |
| 27.02.2026 | 35,26 | 35,35 | 33,94 | 34,24 | -2,23% | - |
| 26.02.2026 | 35,31 | 35,46 | 33,94 | 35,02 | -0,93% | - |
| 25.02.2026 | 36,81 | 38,42 | 35,25 | 35,35 | 0,31% | - |
| 24.02.2026 | 34,24 | 35,25 | 34,17 | 35,24 | 5,32% | - |
| 23.02.2026 | 35,39 | 35,39 | 33,01 | 33,46 | -5,87% | - |
| 20.02.2026 | 35,28 | 36,36 | 34,93 | 35,55 | 1,14% | - |
| 19.02.2026 | 35,55 | 35,75 | 34,96 | 35,15 | -2,43% | - |
| 18.02.2026 | 35,73 | 36,69 | 35,67 | 36,02 | 1,31% | - |
| 17.02.2026 | 36,13 | 36,57 | 35,26 | 35,56 | -1,63% | - |
| 16.02.2026 | 36,11 | 36,28 | 36,11 | 36,15 | -0,43% | - |
| 13.02.2026 | 35,93 | 36,56 | 35,68 | 36,30 | -2,05% | - |
| 12.02.2026 | 37,13 | 37,92 | 36,85 | 37,06 | 0,14% | - |
| 11.02.2026 | 37,36 | 37,73 | 36,39 | 37,01 | -1,08% | - |
| 10.02.2026 | 36,78 | 38,08 | 36,75 | 37,42 | 1,05% | - |
| 09.02.2026 | 36,99 | 37,26 | 36,52 | 37,03 | -0,94% | - |
| 06.02.2026 | 36,47 | 37,66 | 36,39 | 37,38 | 2,54% | - |
| 05.02.2026 | 37,10 | 37,22 | 36,14 | 36,45 | -2,86% | - |
| 04.02.2026 | 35,89 | 37,53 | 35,89 | 37,53 | 4,09% | - |
| 03.02.2026 | 34,81 | 37,42 | 34,81 | 36,05 | 4,13% | - |
| 02.02.2026 | 34,27 | 34,81 | 34,26 | 34,62 | -0,75% | - |
| 30.01.2026 | 34,90 | 35,21 | 34,17 | 34,88 | 1,22% | - |
| 29.01.2026 | 35,11 | 35,41 | 34,26 | 34,46 | -1,91% | - |
| 28.01.2026 | 34,93 | 35,24 | 34,55 | 35,13 | 0,72% | - |
| 27.01.2026 | 35,41 | 35,61 | 34,49 | 34,88 | -0,81% | - |
| 26.01.2026 | 36,00 | 36,04 | 35,01 | 35,17 | -4,86% | - |
| 23.01.2026 | 36,91 | 37,02 | 36,91 | 36,96 | -0,92% | - |
| 22.01.2026 | 37,53 | 37,97 | 36,97 | 37,31 | -1,43% | - |
| 21.01.2026 | 36,28 | 38,64 | 36,28 | 37,85 | 4,69% | - |
| 20.01.2026 | 37,36 | 37,36 | 35,83 | 36,15 | -3,24% | - |
| 19.01.2026 | 37,39 | 37,39 | 37,17 | 37,36 | -0,25% | - |
| 16.01.2026 | 37,02 | 37,71 | 36,78 | 37,46 | 1,11% | - |
| 15.01.2026 | 36,59 | 37,49 | 36,59 | 37,05 | 0,94% | - |
| 14.01.2026 | 36,25 | 37,20 | 35,48 | 36,70 | 2,17% | - |
| 13.01.2026 | 35,80 | 36,23 | 35,45 | 35,92 | -1,41% | 1,00 |
| 12.01.2026 | 35,80 | 36,59 | 35,34 | 36,44 | 1,75% | - |
| 09.01.2026 | 32,95 | 35,87 | 32,95 | 35,81 | 7,86% | 219,00 |
| 08.01.2026 | 32,06 | 34,16 | 31,19 | 33,20 | 5,21% | - |
| 07.01.2026 | 32,06 | 33,50 | 31,42 | 31,56 | -1,51% | - |
| 06.01.2026 | 31,36 | 32,84 | 31,13 | 32,04 | 0,87% | - |
| 05.01.2026 | 30,59 | 31,87 | 30,54 | 31,77 | 4,01% | 30,00 |
| 02.01.2026 | 30,16 | 30,62 | 29,86 | 30,54 | 1,31% | - |
| 30.12.2025 | 30,16 | 30,16 | 30,11 | 30,15 | 0,15% | - |
| 29.12.2025 | 30,31 | 30,37 | 29,77 | 30,10 | 0,45% | - |
| 23.12.2025 | 30,41 | 30,41 | 29,73 | 29,97 | -1,38% | - |
| 22.12.2025 | 30,17 | 30,56 | 29,89 | 30,39 | 1,10% | - |
| 19.12.2025 | 30,22 | 30,63 | 29,98 | 30,06 | -1,39% | - |
| 18.12.2025 | 29,67 | 30,89 | 29,66 | 30,48 | 3,37% | - |
| 17.12.2025 | 29,61 | 30,24 | 29,40 | 29,49 | -1,34% | - |
| 16.12.2025 | 29,78 | 30,18 | 29,36 | 29,89 | 0,81% | - |
| 15.12.2025 | 29,87 | 31,17 | 29,22 | 29,65 | 0,07% | - |
| 12.12.2025 | 30,16 | 30,29 | 29,49 | 29,63 | -1,64% | - |
| 11.12.2025 | 30,26 | 30,82 | 29,76 | 30,12 | 0,18% | - |
| 10.12.2025 | 29,33 | 30,18 | 29,26 | 30,07 | 2,35% | - |
| 09.12.2025 | 29,48 | 30,15 | 29,17 | 29,38 | 0,46% | - |
| 08.12.2025 | 29,63 | 29,65 | 29,04 | 29,24 | -2,27% | - |
| 05.12.2025 | 29,41 | 30,52 | 29,33 | 29,92 | 1,63% | - |
| 04.12.2025 | 29,93 | 30,23 | 29,43 | 29,44 | -2,08% | - |
| 03.12.2025 | 29,99 | 30,78 | 29,83 | 30,07 | 0,62% | - |
| 02.12.2025 | 30,47 | 30,91 | 29,61 | 29,88 | -2,72% | - |
| 01.12.2025 | 30,07 | 30,75 | 29,68 | 30,72 | 1,94% | - |
| 28.11.2025 | 30,18 | 30,44 | 29,97 | 30,13 | 0,02% | - |
| 27.11.2025 | 30,12 | 30,17 | 30,09 | 30,13 | -1,00% | - |
| 26.11.2025 | 29,36 | 30,55 | 29,22 | 30,43 | 4,53% | 157,00 |
| 25.11.2025 | 27,74 | 29,32 | 27,56 | 29,11 | 5,47% | 157,00 |
| 24.11.2025 | 26,96 | 27,78 | 26,64 | 27,60 | 1,96% | - |
| 21.11.2025 | 26,13 | 27,79 | 26,12 | 27,07 | 4,10% | - |
| 20.11.2025 | 26,67 | 27,32 | 25,85 | 26,01 | -2,09% | - |
| 19.11.2025 | 26,80 | 27,01 | 26,49 | 26,56 | -1,65% | - |
| 18.11.2025 | 27,01 | 27,17 | 26,27 | 27,01 | 0,43% | - |
| 17.11.2025 | 27,36 | 28,45 | 26,87 | 26,89 | -1,66% | - |
| 14.11.2025 | 27,74 | 27,97 | 26,97 | 27,35 | -1,92% | - |
| 13.11.2025 | 28,51 | 28,95 | 27,76 | 27,88 | -2,53% | - |
| 12.11.2025 | 28,33 | 29,27 | 28,28 | 28,61 | 0,62% | - |
| 11.11.2025 | 27,89 | 28,68 | 27,77 | 28,43 | 2,45% | - |
| 10.11.2025 | 28,63 | 28,67 | 27,72 | 27,75 | -2,48% | - |
| 07.11.2025 | 27,20 | 28,71 | 27,20 | 28,46 | 4,15% | 1,00 |
| 06.11.2025 | 28,18 | 28,28 | 27,04 | 27,32 | -2,98% | - |
| 05.11.2025 | 32,18 | 32,18 | 25,58 | 28,16 | -32,09% | 367,00 |