29,970€
-0,32%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 30,26 | 30,82 | 29,76 | 29,94 | -0,43% | - |
| 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% | - |
| 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% | - |