58,350€
1,21%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |