44,190€
-0,43%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,40 | 44,40 | 44,10 | 44,18 | -0,46% | - |
| 13.10.2025 | 43,29 | 44,79 | 43,29 | 44,38 | 1,87% | - |
| 10.10.2025 | 45,39 | 45,75 | 43,55 | 43,57 | -3,98% | - |
| 09.10.2025 | 46,45 | 46,85 | 44,98 | 45,37 | -0,81% | 22,00 |
| 08.10.2025 | 45,14 | 45,90 | 44,78 | 45,74 | 1,45% | - |
| 07.10.2025 | 44,65 | 46,19 | 44,58 | 45,09 | 0,95% | - |
| 06.10.2025 | 44,89 | 45,87 | 43,50 | 44,66 | -0,62% | - |
| 03.10.2025 | 44,87 | 45,66 | 44,42 | 44,94 | 1,69% | 100,00 |
| 02.10.2025 | 44,04 | 44,55 | 43,77 | 44,20 | 0,17% | - |
| 01.10.2025 | 44,04 | 44,67 | 43,59 | 44,12 | 1,65% | - |
| 30.09.2025 | 43,83 | 43,87 | 42,75 | 43,41 | -0,95% | - |
| 29.09.2025 | 43,84 | 44,03 | 43,14 | 43,82 | 0,96% | - |
| 26.09.2025 | 43,27 | 43,73 | 42,97 | 43,41 | 1,00% | 20,00 |
| 25.09.2025 | 43,23 | 43,45 | 42,40 | 42,98 | -0,97% | - |
| 24.09.2025 | 44,23 | 44,62 | 43,18 | 43,40 | -1,60% | - |
| 23.09.2025 | 45,06 | 45,30 | 44,01 | 44,10 | -0,62% | - |
| 22.09.2025 | 45,28 | 45,31 | 43,86 | 44,38 | -2,25% | - |
| 19.09.2025 | 46,02 | 46,46 | 44,75 | 45,40 | -1,22% | - |
| 18.09.2025 | 46,10 | 46,58 | 45,51 | 45,96 | 0,97% | 30,00 |
| 17.09.2025 | 49,07 | 49,77 | 44,92 | 45,52 | -6,63% | - |
| 16.09.2025 | 50,87 | 51,05 | 48,71 | 48,75 | -4,20% | - |
| 15.09.2025 | 51,52 | 51,69 | 50,71 | 50,88 | -1,34% | - |
| 12.09.2025 | 53,06 | 53,15 | 51,42 | 51,57 | 0,55% | - |
| 11.09.2025 | 51,32 | 51,53 | 51,25 | 51,29 | 0,43% | - |
| 10.09.2025 | 51,22 | 51,22 | 51,04 | 51,07 | -0,58% | - |
| 09.09.2025 | 53,66 | 53,88 | 51,32 | 51,37 | -4,11% | - |
| 08.09.2025 | 55,12 | 55,49 | 53,51 | 53,57 | -2,69% | - |
| 05.09.2025 | 53,44 | 56,16 | 53,06 | 55,05 | 3,24% | - |
| 04.09.2025 | 51,18 | 53,37 | 51,16 | 53,32 | 4,12% | - |
| 03.09.2025 | 51,61 | 51,97 | 50,89 | 51,21 | -1,02% | - |
| 02.09.2025 | 52,67 | 52,75 | 50,77 | 51,74 | -1,77% | - |
| 01.09.2025 | 52,75 | 52,75 | 52,49 | 52,67 | -0,04% | - |
| 29.08.2025 | 53,82 | 54,06 | 52,51 | 52,69 | -2,12% | - |
| 28.08.2025 | 54,57 | 54,78 | 53,24 | 53,83 | -1,41% | - |
| 27.08.2025 | 54,61 | 55,20 | 53,83 | 54,60 | 0,05% | - |
| 26.08.2025 | 54,77 | 55,44 | 54,26 | 54,57 | -0,37% | - |
| 25.08.2025 | 55,18 | 55,39 | 54,35 | 54,77 | 0,98% | - |
| 22.08.2025 | 52,85 | 56,11 | 52,65 | 54,24 | 2,88% | - |
| 21.08.2025 | 52,99 | 53,15 | 51,95 | 52,72 | -0,43% | - |
| 20.08.2025 | 54,97 | 54,98 | 52,46 | 52,95 | -3,59% | 175,00 |
| 19.08.2025 | 53,96 | 55,83 | 53,68 | 54,92 | 1,85% | - |
| 18.08.2025 | 53,92 | 54,12 | 53,21 | 53,92 | 0,06% | - |
| 15.08.2025 | 55,82 | 56,17 | 53,79 | 53,89 | -3,44% | - |
| 14.08.2025 | 56,25 | 56,40 | 54,56 | 55,81 | -0,68% | - |
| 13.08.2025 | 51,40 | 56,19 | 51,40 | 56,19 | 7,23% | - |
| 12.08.2025 | 50,47 | 52,51 | 49,71 | 52,40 | 3,48% | - |
| 11.08.2025 | 51,14 | 51,74 | 50,40 | 50,64 | -1,33% | - |
| 08.08.2025 | 52,87 | 53,24 | 51,18 | 51,32 | -2,64% | - |
| 07.08.2025 | 52,71 | 53,76 | 52,35 | 52,71 | 0,61% | - |
| 06.08.2025 | 55,72 | 57,16 | 52,39 | 52,39 | -7,97% | - |
| 05.08.2025 | 55,58 | 57,49 | 49,60 | 56,93 | 2,37% | - |
| 04.08.2025 | 54,73 | 55,86 | 54,34 | 55,61 | 1,44% | - |
| 01.08.2025 | 56,27 | 56,27 | 54,46 | 54,82 | -2,66% | - |
| 31.07.2025 | 57,92 | 58,18 | 55,93 | 56,32 | -2,86% | - |
| 30.07.2025 | 58,19 | 58,99 | 57,08 | 57,98 | -0,51% | - |
| 29.07.2025 | 58,25 | 59,46 | 57,86 | 58,28 | -0,12% | - |
| 28.07.2025 | 58,35 | 59,39 | 58,15 | 58,35 | 0,10% | - |
| 25.07.2025 | 57,70 | 58,49 | 57,22 | 58,29 | 1,11% | - |
| 24.07.2025 | 57,32 | 58,01 | 56,71 | 57,65 | 0,51% | - |
| 23.07.2025 | 56,37 | 57,70 | 56,37 | 57,36 | 1,65% | - |
| 22.07.2025 | 53,12 | 56,60 | 52,91 | 56,43 | 6,25% | - |
| 21.07.2025 | 52,75 | 54,48 | 52,72 | 53,11 | -0,19% | - |
| 18.07.2025 | 53,60 | 54,04 | 52,53 | 53,21 | -0,84% | - |
| 17.07.2025 | 52,59 | 54,15 | 52,57 | 53,66 | 1,98% | - |
| 16.07.2025 | 52,47 | 53,44 | 51,24 | 52,62 | 0,10% | - |
| 15.07.2025 | 53,74 | 54,81 | 52,54 | 52,57 | -2,18% | - |
| 14.07.2025 | 54,65 | 54,80 | 53,40 | 53,74 | -1,77% | - |
| 11.07.2025 | 54,79 | 54,82 | 53,94 | 54,71 | -0,22% | - |
| 10.07.2025 | 51,42 | 55,48 | 51,23 | 54,83 | 6,59% | - |
| 09.07.2025 | 50,00 | 51,52 | 49,79 | 51,44 | 2,89% | - |
| 08.07.2025 | 49,27 | 50,96 | 48,71 | 50,00 | 1,64% | - |
| 07.07.2025 | 49,78 | 50,32 | 48,79 | 49,19 | -1,18% | - |
| 04.07.2025 | 50,11 | 50,11 | 49,72 | 49,78 | -0,82% | - |
| 03.07.2025 | 50,25 | 50,92 | 49,81 | 50,19 | -0,07% | - |
| 02.07.2025 | 48,86 | 50,51 | 48,86 | 50,22 | 2,70% | - |
| 01.07.2025 | 46,29 | 49,91 | 45,80 | 48,90 | 5,92% | - |
| 30.06.2025 | 46,79 | 47,19 | 45,99 | 46,17 | -1,48% | - |
| 27.06.2025 | 45,78 | 47,25 | 45,78 | 46,86 | 2,24% | - |
| 26.06.2025 | 47,44 | 47,51 | 45,69 | 45,84 | -3,43% | - |
| 25.06.2025 | 48,11 | 48,31 | 47,17 | 47,47 | -1,38% | - |
| 24.06.2025 | 47,91 | 48,71 | 47,52 | 48,13 | 0,88% | - |
| 23.06.2025 | 46,69 | 47,88 | 45,91 | 47,71 | 2,28% | - |
| 20.06.2025 | 45,33 | 47,23 | 45,33 | 46,65 | 2,90% | - |
| 19.06.2025 | 45,81 | 45,88 | 45,33 | 45,33 | -0,95% | - |
| 18.06.2025 | 46,50 | 46,92 | 45,69 | 45,77 | -1,71% | - |
| 17.06.2025 | 48,07 | 48,07 | 46,52 | 46,56 | -3,01% | 20,00 |
| 16.06.2025 | 47,95 | 48,86 | 47,38 | 48,01 | 0,28% | - |
| 13.06.2025 | 49,28 | 49,28 | 47,55 | 47,87 | -2,77% | - |
| 12.06.2025 | 49,12 | 49,41 | 47,75 | 49,24 | -0,21% | - |
| 11.06.2025 | 50,96 | 51,77 | 49,21 | 49,34 | -3,08% | - |
| 10.06.2025 | 49,98 | 51,18 | 49,76 | 50,91 | 1,90% | - |
| 09.06.2025 | 49,56 | 50,66 | 49,53 | 49,96 | 0,46% | - |
| 06.06.2025 | 49,44 | 51,04 | 49,44 | 49,73 | 0,52% | - |
| 05.06.2025 | 49,58 | 50,09 | 48,76 | 49,48 | -0,27% | - |
| 04.06.2025 | 48,80 | 49,82 | 48,40 | 49,61 | 1,64% | - |
| 03.06.2025 | 46,82 | 48,84 | 46,41 | 48,81 | 4,14% | - |
| 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% | - |