46,690€
-0,38%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 46,82 | 46,82 | 46,41 | 46,74 | -0,28% | - |
| 02.06.2025 | 49,25 | 49,25 | 46,27 | 46,87 | -4,84% | - |
| 30.05.2025 | 49,64 | 49,96 | 48,76 | 49,26 | -0,78% | - |
| 29.05.2025 | 49,70 | 50,64 | 48,99 | 49,64 | -0,04% | - |
| 28.05.2025 | 51,50 | 51,81 | 49,63 | 49,66 | -3,50% | - |
| 27.05.2025 | 50,75 | 51,57 | 50,11 | 51,46 | 1,18% | - |
| 26.05.2025 | 50,36 | 50,88 | 49,90 | 50,86 | 1,36% | - |
| 23.05.2025 | 50,67 | 50,67 | 49,57 | 50,18 | -0,99% | - |
| 22.05.2025 | 50,16 | 50,93 | 49,59 | 50,68 | 0,78% | - |
| 21.05.2025 | 53,34 | 53,34 | 50,09 | 50,29 | -6,05% | - |
| 20.05.2025 | 53,91 | 54,06 | 53,45 | 53,53 | -0,65% | - |
| 19.05.2025 | 54,49 | 54,49 | 52,62 | 53,88 | -1,17% | - |
| 16.05.2025 | 54,11 | 54,55 | 53,43 | 54,52 | 1,62% | - |
| 15.05.2025 | 54,03 | 54,35 | 53,11 | 53,65 | -0,89% | - |
| 14.05.2025 | 55,14 | 55,26 | 54,10 | 54,13 | -1,67% | - |
| 13.05.2025 | 55,72 | 56,06 | 53,24 | 55,05 | -1,15% | - |
| 12.05.2025 | 51,38 | 56,57 | 51,38 | 55,69 | 8,62% | - |
| 09.05.2025 | 51,92 | 55,00 | 50,61 | 51,27 | -1,14% | - |
| 08.05.2025 | 50,28 | 53,13 | 50,05 | 51,86 | 3,80% | 10,00 |
| 07.05.2025 | 51,44 | 51,85 | 49,35 | 49,96 | -2,19% | - |
| 06.05.2025 | 53,08 | 53,08 | 51,03 | 51,08 | -3,80% | - |
| 05.05.2025 | 53,12 | 54,07 | 52,17 | 53,10 | 0,00% | - |
| 02.05.2025 | 51,06 | 53,36 | 51,01 | 53,10 | 3,93% | - |
| 30.04.2025 | 50,69 | 51,16 | 49,18 | 51,09 | 0,51% | 20,00 |
| 29.04.2025 | 50,49 | 51,13 | 49,70 | 50,83 | 1,03% | - |
| 28.04.2025 | 50,54 | 51,77 | 49,75 | 50,31 | -1,12% | - |
| 25.04.2025 | 51,93 | 52,28 | 50,75 | 50,88 | -2,17% | - |
| 24.04.2025 | 50,07 | 52,15 | 49,41 | 52,01 | 3,78% | - |
| 23.04.2025 | 48,35 | 51,70 | 48,35 | 50,12 | 3,62% | - |
| 22.04.2025 | 46,45 | 48,46 | 46,41 | 48,37 | -1,21% | - |
| 17.04.2025 | 46,91 | 49,34 | 46,91 | 48,96 | 4,25% | - |
| 16.04.2025 | 48,55 | 48,55 | 46,25 | 46,96 | -3,44% | - |
| 15.04.2025 | 49,81 | 49,86 | 48,27 | 48,64 | -0,36% | 70,00 |
| 14.04.2025 | 49,45 | 50,10 | 47,90 | 48,81 | 0,75% | - |
| 11.04.2025 | 48,61 | 49,34 | 46,20 | 48,45 | -1,33% | - |
| 10.04.2025 | 52,03 | 52,39 | 47,35 | 49,10 | -6,15% | - |
| 09.04.2025 | 46,12 | 52,62 | 44,47 | 52,32 | 13,41% | 22,00 |
| 08.04.2025 | 48,71 | 50,33 | 45,60 | 46,14 | -5,19% | - |
| 07.04.2025 | 50,52 | 51,69 | 47,03 | 48,66 | -3,05% | - |
| 04.04.2025 | 50,11 | 51,57 | 45,79 | 50,19 | -0,14% | - |
| 03.04.2025 | 55,27 | 55,27 | 48,62 | 50,26 | -9,11% | - |
| 02.04.2025 | 54,11 | 55,60 | 53,36 | 55,30 | 2,14% | - |
| 01.04.2025 | 53,56 | 55,05 | 52,80 | 54,14 | 0,80% | - |
| 31.03.2025 | 52,90 | 53,89 | 51,70 | 53,71 | 2,32% | - |
| 28.03.2025 | 54,98 | 55,14 | 52,43 | 52,49 | -4,37% | - |
| 27.03.2025 | 56,71 | 57,27 | 54,44 | 54,89 | -3,40% | - |
| 26.03.2025 | 57,70 | 58,35 | 56,58 | 56,82 | -1,15% | - |
| 25.03.2025 | 57,48 | 57,59 | 56,59 | 57,48 | 0,10% | - |
| 24.03.2025 | 55,65 | 58,83 | 55,62 | 57,42 | 4,44% | 60,00 |
| 21.03.2025 | 55,08 | 55,63 | 53,87 | 54,98 | -0,47% | - |
| 20.03.2025 | 54,41 | 55,88 | 53,22 | 55,24 | 2,24% | - |
| 19.03.2025 | 52,49 | 54,77 | 52,49 | 54,03 | 1,87% | - |
| 18.03.2025 | 52,71 | 53,36 | 52,07 | 53,04 | 0,40% | 12,00 |
| 17.03.2025 | 52,05 | 53,19 | 51,49 | 52,83 | 1,13% | - |
| 14.03.2025 | 49,78 | 52,91 | 49,69 | 52,24 | 4,95% | 15,00 |
| 13.03.2025 | 50,55 | 50,93 | 48,64 | 49,78 | -1,69% | - |
| 12.03.2025 | 49,52 | 51,13 | 49,52 | 50,63 | 2,25% | - |
| 11.03.2025 | 49,94 | 50,35 | 48,37 | 49,52 | -1,15% | - |
| 10.03.2025 | 51,88 | 51,88 | 49,59 | 50,09 | -3,38% | - |
| 07.03.2025 | 53,20 | 53,61 | 50,47 | 51,84 | -2,85% | - |
| 06.03.2025 | 54,41 | 54,41 | 53,03 | 53,36 | -2,06% | - |
| 05.03.2025 | 54,79 | 55,84 | 54,02 | 54,48 | -0,71% | - |
| 04.03.2025 | 56,81 | 56,94 | 53,54 | 54,87 | -3,40% | - |
| 03.03.2025 | 59,46 | 60,00 | 56,39 | 56,80 | -4,38% | - |
| 28.02.2025 | 58,03 | 59,61 | 57,81 | 59,40 | 2,38% | - |
| 27.02.2025 | 58,71 | 59,44 | 57,87 | 58,02 | -1,12% | - |
| 26.02.2025 | 59,34 | 60,54 | 58,60 | 58,68 | -1,00% | - |
| 25.02.2025 | 61,84 | 62,79 | 57,45 | 59,27 | 0,65% | - |
| 24.02.2025 | 57,90 | 59,10 | 56,71 | 58,89 | 1,67% | - |
| 21.02.2025 | 61,90 | 62,75 | 57,87 | 57,92 | -6,41% | - |
| 20.02.2025 | 63,64 | 63,64 | 61,58 | 61,89 | -2,86% | - |
| 19.02.2025 | 63,98 | 64,18 | 62,54 | 63,71 | -0,45% | - |
| 18.02.2025 | 64,41 | 64,57 | 62,89 | 64,00 | -0,62% | - |
| 17.02.2025 | 64,15 | 64,45 | 64,15 | 64,40 | 0,47% | - |
| 14.02.2025 | 64,81 | 66,57 | 63,56 | 64,10 | -1,14% | - |
| 13.02.2025 | 64,77 | 65,35 | 64,22 | 64,84 | 0,14% | 30,00 |
| 12.02.2025 | 66,87 | 66,91 | 64,33 | 64,75 | -3,07% | - |
| 11.02.2025 | 68,15 | 68,93 | 66,57 | 66,80 | -2,02% | - |
| 10.02.2025 | 68,00 | 69,10 | 67,82 | 68,18 | 0,21% | - |
| 07.02.2025 | 70,59 | 70,74 | 67,72 | 68,04 | -3,53% | - |
| 06.02.2025 | 69,56 | 70,80 | 69,56 | 70,53 | 1,63% | - |
| 05.02.2025 | 68,91 | 70,27 | 68,34 | 69,40 | 0,95% | - |
| 04.02.2025 | 69,90 | 69,90 | 68,50 | 68,75 | -1,95% | - |
| 03.02.2025 | 69,67 | 71,53 | 68,64 | 70,12 | -0,13% | - |
| 31.01.2025 | 71,28 | 72,04 | 70,12 | 70,21 | -1,40% | - |
| 30.01.2025 | 69,70 | 71,54 | 69,39 | 71,21 | 1,96% | - |
| 29.01.2025 | 69,16 | 70,70 | 69,03 | 69,84 | 0,98% | - |
| 28.01.2025 | 70,81 | 71,30 | 69,16 | 69,16 | -2,43% | - |
| 27.01.2025 | 69,74 | 71,90 | 69,40 | 70,88 | 0,84% | - |
| 24.01.2025 | 71,48 | 71,48 | 70,04 | 70,29 | -1,71% | - |
| 23.01.2025 | 69,66 | 71,79 | 69,57 | 71,51 | 2,63% | - |
| 22.01.2025 | 69,84 | 70,18 | 69,06 | 69,68 | -0,37% | - |
| 21.01.2025 | 69,02 | 70,86 | 69,02 | 69,94 | 1,33% | - |
| 20.01.2025 | 69,54 | 69,58 | 68,95 | 69,02 | -1,06% | - |
| 17.01.2025 | 69,18 | 70,44 | 69,18 | 69,76 | 0,90% | - |
| 16.01.2025 | 69,26 | 69,75 | 68,09 | 69,14 | -0,26% | - |
| 15.01.2025 | 66,97 | 69,92 | 66,96 | 69,32 | 3,40% | - |
| 14.01.2025 | 63,74 | 67,12 | 63,61 | 67,04 | 4,90% | - |
| 13.01.2025 | 62,97 | 64,89 | 62,38 | 63,91 | 1,19% | - |
| 10.01.2025 | 63,70 | 64,02 | 62,49 | 63,16 | -0,83% | - |