37,170€
-0,55%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 36,99 | 37,21 | 36,99 | 37,17 | -0,55% | - |
| 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 |
| 04.11.2025 | 41,62 | 41,93 | 40,36 | 41,47 | 0,69% | - |
| 03.11.2025 | 41,93 | 43,05 | 40,89 | 41,18 | -1,72% | - |
| 31.10.2025 | 41,32 | 42,21 | 41,14 | 41,90 | 1,37% | - |
| 30.10.2025 | 41,83 | 42,47 | 41,25 | 41,34 | -1,18% | - |
| 29.10.2025 | 43,21 | 43,47 | 41,83 | 41,83 | -3,23% | - |
| 28.10.2025 | 42,73 | 43,47 | 42,48 | 43,23 | 1,43% | - |
| 27.10.2025 | 42,08 | 42,92 | 42,08 | 42,62 | 0,79% | - |
| 24.10.2025 | 42,31 | 43,15 | 42,26 | 42,28 | -0,33% | - |
| 23.10.2025 | 43,52 | 43,97 | 41,78 | 42,42 | -2,83% | - |
| 22.10.2025 | 44,13 | 44,53 | 43,37 | 43,66 | -0,73% | - |
| 21.10.2025 | 43,17 | 44,24 | 42,82 | 43,98 | 1,84% | - |
| 20.10.2025 | 43,50 | 44,05 | 43,18 | 43,18 | -0,76% | - |
| 17.10.2025 | 43,41 | 44,06 | 42,60 | 43,51 | -0,22% | - |
| 16.10.2025 | 45,03 | 45,25 | 43,47 | 43,61 | -3,35% | - |
| 15.10.2025 | 45,78 | 46,66 | 44,98 | 45,12 | -1,72% | - |
| 14.10.2025 | 44,40 | 45,91 | 43,63 | 45,91 | 3,44% | - |
| 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% | - |