39,130€
-1,51%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,27 | 39,35 | 38,63 | 39,13 | -1,51% | - |
| 08.09.2026 | 38,92 | 39,91 | 38,82 | 39,73 | 1,85% | - |
| 07.09.2026 | 39,30 | 39,30 | 39,01 | 39,01 | -0,62% | - |
| 04.09.2026 | 37,58 | 39,32 | 37,37 | 39,26 | 4,37% | - |
| 03.09.2026 | 37,31 | 38,27 | 36,77 | 37,61 | 0,24% | - |
| 02.09.2026 | 37,39 | 37,97 | 36,91 | 37,52 | 0,09% | - |
| 01.09.2026 | 39,29 | 39,34 | 37,37 | 37,49 | -3,87% | - |
| 31.08.2026 | 39,51 | 39,51 | 38,59 | 39,00 | -1,29% | - |
| 28.08.2026 | 39,57 | 40,21 | 38,62 | 39,51 | -0,21% | - |
| 27.08.2026 | 40,06 | 40,15 | 39,40 | 39,59 | -1,33% | - |
| 26.08.2026 | 40,12 | 40,76 | 40,05 | 40,13 | 0,11% | - |
| 25.08.2026 | 40,56 | 41,04 | 39,84 | 40,08 | -1,54% | - |
| 24.08.2026 | 40,10 | 41,03 | 39,88 | 40,71 | 1,29% | - |
| 21.08.2026 | 40,50 | 40,91 | 40,01 | 40,19 | -0,81% | 7,00 |
| 20.08.2026 | 41,35 | 41,38 | 39,83 | 40,52 | -1,83% | - |
| 19.08.2026 | 41,24 | 42,39 | 41,12 | 41,27 | -0,04% | - |
| 18.08.2026 | 42,10 | 42,15 | 41,15 | 41,29 | -2,15% | - |
| 17.08.2026 | 42,90 | 42,97 | 41,37 | 42,19 | -1,46% | - |
| 14.08.2026 | 43,44 | 43,44 | 42,62 | 42,82 | -1,03% | - |
| 13.08.2026 | 42,98 | 44,13 | 42,71 | 43,26 | 0,46% | - |
| 12.08.2026 | 43,16 | 43,36 | 41,92 | 43,06 | 0,44% | - |
| 11.08.2026 | 41,74 | 43,33 | 41,68 | 42,87 | 2,78% | - |
| 10.08.2026 | 42,54 | 42,57 | 41,19 | 41,71 | -1,38% | - |
| 07.08.2026 | 41,48 | 43,68 | 41,48 | 42,30 | 1,15% | - |
| 06.08.2026 | 42,64 | 43,09 | 41,57 | 41,82 | -3,18% | 7,00 |
| 05.08.2026 | 40,83 | 43,45 | 40,47 | 43,19 | 6,08% | - |
| 04.08.2026 | 39,04 | 42,00 | 37,68 | 40,72 | 4,40% | - |
| 03.08.2026 | 37,74 | 39,48 | 37,70 | 39,00 | 3,96% | - |
| 31.07.2026 | 38,11 | 39,03 | 37,34 | 37,52 | -1,00% | - |
| 30.07.2026 | 36,71 | 38,06 | 36,71 | 37,90 | 2,17% | 72,00 |
| 29.07.2026 | 38,61 | 38,70 | 36,71 | 37,09 | -4,12% | - |
| 28.07.2026 | 38,71 | 40,17 | 38,30 | 38,69 | 0,78% | 70,00 |
| 27.07.2026 | 38,22 | 39,32 | 37,85 | 38,39 | -0,44% | - |
| 24.07.2026 | 37,25 | 39,23 | 37,04 | 38,56 | 3,03% | - |
| 23.07.2026 | 37,50 | 37,67 | 36,88 | 37,42 | -0,03% | - |
| 22.07.2026 | 37,53 | 38,16 | 37,38 | 37,43 | -0,53% | - |
| 21.07.2026 | 37,89 | 38,80 | 36,82 | 37,63 | 0,07% | - |
| 20.07.2026 | 39,47 | 39,79 | 37,52 | 37,61 | -3,76% | - |
| 17.07.2026 | 39,68 | 40,69 | 39,07 | 39,08 | -1,60% | - |
| 16.07.2026 | 38,04 | 39,96 | 37,85 | 39,71 | 4,08% | - |
| 15.07.2026 | 38,67 | 39,85 | 37,76 | 38,16 | -0,77% | - |
| 14.07.2026 | 42,03 | 42,33 | 37,99 | 38,45 | -4,57% | 551,00 |
| 13.07.2026 | 41,36 | 41,71 | 40,05 | 40,29 | -2,66% | - |
| 10.07.2026 | 40,91 | 42,01 | 40,82 | 41,39 | 0,64% | - |
| 09.07.2026 | 40,23 | 41,34 | 40,02 | 41,13 | 2,44% | - |
| 08.07.2026 | 41,28 | 41,28 | 39,37 | 40,15 | -2,01% | - |
| 07.07.2026 | 42,22 | 42,42 | 40,80 | 40,97 | -2,80% | - |
| 06.07.2026 | 42,49 | 42,73 | 41,18 | 42,15 | -0,64% | - |
| 03.07.2026 | 42,39 | 42,44 | 42,39 | 42,42 | 0,51% | - |
| 02.07.2026 | 42,79 | 45,44 | 41,66 | 42,21 | -1,49% | 4,00 |
| 01.07.2026 | 43,81 | 43,90 | 42,44 | 42,85 | -2,08% | - |
| 30.06.2026 | 43,50 | 44,12 | 43,32 | 43,76 | 0,86% | - |
| 29.06.2026 | 43,68 | 43,92 | 42,14 | 43,38 | -0,74% | - |
| 26.06.2026 | 43,90 | 43,99 | 42,80 | 43,71 | 1,01% | - |
| 25.06.2026 | 42,78 | 44,14 | 42,68 | 43,27 | 0,98% | - |
| 24.06.2026 | 39,83 | 43,51 | 39,83 | 42,85 | 7,49% | - |
| 23.06.2026 | 40,60 | 40,87 | 39,77 | 39,87 | -2,17% | - |
| 22.06.2026 | 40,99 | 41,59 | 40,52 | 40,75 | -0,91% | - |
| 19.06.2026 | 41,04 | 41,15 | 41,04 | 41,13 | -0,47% | - |
| 18.06.2026 | 39,52 | 42,57 | 39,52 | 41,32 | 3,60% | - |
| 17.06.2026 | 40,42 | 41,83 | 39,85 | 39,89 | -2,30% | - |
| 16.06.2026 | 40,01 | 41,27 | 39,96 | 40,83 | 1,44% | 35,00 |
| 15.06.2026 | 39,45 | 41,10 | 39,45 | 40,25 | 1,67% | - |
| 12.06.2026 | 40,00 | 40,65 | 39,55 | 39,59 | 1,23% | - |
| 11.06.2026 | 37,10 | 39,11 | 37,05 | 39,11 | 5,45% | - |
| 10.06.2026 | 38,48 | 38,74 | 36,79 | 37,09 | -3,63% | - |
| 09.06.2026 | 36,59 | 38,61 | 36,38 | 38,48 | 5,22% | - |
| 08.06.2026 | 34,31 | 37,07 | 34,29 | 36,57 | 6,85% | - |
| 05.06.2026 | 34,39 | 35,11 | 34,01 | 34,23 | -0,90% | - |
| 04.06.2026 | 34,98 | 35,45 | 34,31 | 34,54 | -1,07% | - |
| 03.06.2026 | 35,76 | 35,77 | 34,71 | 34,91 | -1,91% | - |
| 02.06.2026 | 35,72 | 35,72 | 35,59 | 35,59 | 0,17% | - |
| 01.06.2026 | 35,51 | 35,62 | 35,04 | 35,53 | 0,23% | - |
| 29.05.2026 | 36,39 | 37,05 | 35,44 | 35,45 | -1,87% | - |
| 28.05.2026 | 35,72 | 36,13 | 35,00 | 36,13 | 2,56% | - |
| 27.05.2026 | 34,75 | 36,21 | 34,71 | 35,23 | 3,91% | - |
| 26.05.2026 | 34,13 | 34,13 | 33,90 | 33,90 | -0,10% | - |
| 25.05.2026 | 33,78 | 33,94 | 33,78 | 33,94 | 1,04% | - |
| 22.05.2026 | 33,47 | 33,81 | 33,22 | 33,59 | 0,80% | - |
| 21.05.2026 | 32,91 | 33,57 | 31,67 | 33,32 | 1,99% | - |
| 20.05.2026 | 31,22 | 32,77 | 30,77 | 32,67 | 3,04% | - |
| 19.05.2026 | 32,76 | 32,86 | 31,48 | 31,71 | -3,87% | - |
| 18.05.2026 | 32,20 | 33,85 | 31,93 | 32,98 | 2,17% | - |
| 15.05.2026 | 33,07 | 33,14 | 32,28 | 32,28 | -2,57% | - |
| 14.05.2026 | 32,42 | 33,13 | 32,21 | 33,13 | 2,40% | - |
| 13.05.2026 | 33,28 | 33,37 | 31,95 | 32,36 | -2,41% | - |
| 12.05.2026 | 33,47 | 33,71 | 32,29 | 33,16 | -2,76% | 10,00 |
| 11.05.2026 | 34,11 | 34,76 | 33,39 | 34,10 | -1,53% | - |
| 08.05.2026 | 33,49 | 35,06 | 33,33 | 34,63 | 2,17% | - |
| 07.05.2026 | 33,97 | 38,40 | 33,43 | 33,89 | 0,00% | - |
| 06.05.2026 | 32,19 | 34,11 | 32,04 | 33,89 | 6,67% | - |
| 05.05.2026 | 31,83 | 32,03 | 31,19 | 31,77 | 1,31% | - |
| 04.05.2026 | 33,09 | 33,26 | 31,36 | 31,36 | -6,49% | - |
| 30.04.2026 | 33,94 | 34,24 | 33,25 | 33,54 | -1,28% | - |
| 29.04.2026 | 34,96 | 35,35 | 33,54 | 33,97 | -4,61% | - |
| 28.04.2026 | 36,22 | 36,59 | 35,45 | 35,61 | -1,06% | - |
| 27.04.2026 | 35,74 | 36,42 | 35,53 | 35,99 | 0,73% | - |
| 24.04.2026 | 36,26 | 36,57 | 35,53 | 35,73 | -1,61% | - |
| 23.04.2026 | 35,80 | 36,43 | 35,56 | 36,32 | 0,51% | - |
| 22.04.2026 | 35,78 | 36,64 | 35,78 | 36,13 | 0,25% | - |