45,270$
5,30%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 44,16 | 46,04 | 44,11 | 45,25 | 5,26% | 1.532.401,00 |
| 25.07.2024 | 42,61 | 43,57 | 42,29 | 42,99 | 1,85% | 1.698.531,00 |
| 24.07.2024 | 43,72 | 44,05 | 42,14 | 42,21 | -3,45% | 1.776.393,00 |
| 23.07.2024 | 44,25 | 44,59 | 43,29 | 43,72 | -4,23% | 2.135.284,00 |
| 22.07.2024 | 44,71 | 45,69 | 43,87 | 45,65 | 3,28% | 1.566.987,00 |
| 19.07.2024 | 44,61 | 44,85 | 43,72 | 44,20 | -0,67% | 1.164.539,00 |
| 18.07.2024 | 44,31 | 46,02 | 43,69 | 44,50 | 0,86% | 2.641.238,00 |
| 17.07.2024 | 44,89 | 45,51 | 44,10 | 44,12 | -3,14% | 1.548.724,00 |
| 16.07.2024 | 44,21 | 45,60 | 43,98 | 45,55 | 4,26% | 1.356.235,00 |
| 15.07.2024 | 43,94 | 44,45 | 43,46 | 43,69 | 0,07% | 1.454.292,00 |
| 12.07.2024 | 43,30 | 44,15 | 43,19 | 43,66 | 0,81% | 1.847.605,00 |
| 11.07.2024 | 42,50 | 43,64 | 42,32 | 43,31 | 3,14% | 4.060.042,00 |
| 10.07.2024 | 41,65 | 42,12 | 41,14 | 41,99 | 0,89% | 1.631.041,00 |
| 09.07.2024 | 41,10 | 42,27 | 41,06 | 41,62 | 1,49% | 1.643.812,00 |
| 08.07.2024 | 41,24 | 41,57 | 40,75 | 41,01 | 0,32% | 1.670.555,00 |
| 05.07.2024 | 40,43 | 40,89 | 40,11 | 40,88 | 0,54% | 1.113.015,00 |
| 03.07.2024 | 40,11 | 40,87 | 39,35 | 40,66 | -2,33% | 2.236.774,00 |
| 02.07.2024 | 41,24 | 42,06 | 40,95 | 41,63 | 0,80% | 1.304.637,00 |
| 01.07.2024 | 42,30 | 42,63 | 40,91 | 41,30 | -1,97% | 1.825.480,00 |
| 28.06.2024 | 41,76 | 42,67 | 41,66 | 42,13 | 1,20% | 4.840.774,00 |
| 27.06.2024 | 41,72 | 42,15 | 41,50 | 41,63 | -0,38% | 1.636.853,00 |
| 26.06.2024 | 41,84 | 41,98 | 41,41 | 41,79 | 0,58% | 1.700.093,00 |
| 25.06.2024 | 44,02 | 44,02 | 41,15 | 41,55 | -7,56% | 4.778.828,00 |
| 24.06.2024 | 44,70 | 45,52 | 44,17 | 44,95 | 1,01% | 2.328.431,00 |
| 21.06.2024 | 46,00 | 46,07 | 41,95 | 44,50 | -4,77% | 5.977.988,00 |
| 20.06.2024 | 46,59 | 47,12 | 46,33 | 46,73 | -0,13% | 1.295.200,00 |
| 18.06.2024 | 46,67 | 47,00 | 46,14 | 46,79 | 0,26% | 1.402.438,00 |
| 17.06.2024 | 48,00 | 48,81 | 46,15 | 46,67 | -0,83% | 1.682.136,00 |
| 14.06.2024 | 46,88 | 47,24 | 46,26 | 47,06 | -1,49% | 1.133.026,00 |
| 13.06.2024 | 47,75 | 47,85 | 47,00 | 47,77 | -0,04% | 1.069.383,00 |
| 12.06.2024 | 46,66 | 48,57 | 46,36 | 47,79 | 5,87% | 1.652.696,00 |
| 11.06.2024 | 44,94 | 45,21 | 44,36 | 45,14 | 0,24% | 1.074.667,00 |
| 10.06.2024 | 44,13 | 45,16 | 44,13 | 45,03 | 1,37% | 887.455,00 |
| 07.06.2024 | 44,00 | 44,83 | 43,75 | 44,42 | -0,36% | 987.534,00 |
| 06.06.2024 | 45,07 | 45,23 | 44,28 | 44,58 | -1,57% | 1.754.577,00 |
| 05.06.2024 | 45,39 | 45,68 | 44,98 | 45,29 | 0,27% | 3.836.150,00 |
| 04.06.2024 | 46,00 | 46,23 | 45,00 | 45,17 | -2,76% | 1.754.392,00 |
| 03.06.2024 | 48,05 | 48,47 | 46,09 | 46,45 | -3,15% | 1.914.854,00 |
| 31.05.2024 | 47,50 | 48,17 | 46,74 | 47,96 | 1,27% | 2.067.812,00 |
| 30.05.2024 | 46,77 | 47,81 | 46,75 | 47,36 | 1,39% | 1.277.575,00 |
| 29.05.2024 | 46,21 | 47,18 | 45,40 | 46,71 | -0,13% | 1.872.608,00 |
| 28.05.2024 | 47,61 | 48,28 | 46,68 | 46,77 | -1,31% | 1.500.817,00 |
| 24.05.2024 | 47,15 | 47,82 | 46,84 | 47,39 | 1,41% | 939.314,00 |
| 23.05.2024 | 47,54 | 47,59 | 46,46 | 46,73 | -0,66% | 1.083.454,00 |
| 22.05.2024 | 47,11 | 47,82 | 46,62 | 47,04 | -0,44% | 1.086.025,00 |
| 21.05.2024 | 46,04 | 47,27 | 45,86 | 47,25 | 2,16% | 1.191.908,00 |
| 20.05.2024 | 46,72 | 46,96 | 46,18 | 46,25 | -0,81% | 756.917,00 |
| 17.05.2024 | 46,91 | 47,24 | 46,29 | 46,63 | -0,41% | 830.793,00 |
| 16.05.2024 | 48,37 | 48,52 | 46,81 | 46,82 | -3,04% | 1.433.438,00 |
| 15.05.2024 | 46,64 | 48,46 | 46,41 | 48,29 | 5,76% | 2.153.107,00 |
| 14.05.2024 | 44,78 | 45,70 | 44,50 | 45,66 | 2,26% | 1.591.860,00 |
| 13.05.2024 | 46,42 | 46,49 | 44,52 | 44,65 | -3,15% | 2.730.673,00 |
| 10.05.2024 | 45,28 | 46,37 | 45,12 | 46,10 | 1,68% | 1.875.987,00 |
| 09.05.2024 | 42,50 | 45,63 | 42,50 | 45,34 | 0,93% | 3.577.267,00 |
| 08.05.2024 | 45,83 | 46,15 | 44,72 | 44,92 | -2,73% | 4.771.823,00 |
| 07.05.2024 | 46,81 | 47,09 | 46,04 | 46,18 | -2,08% | 2.816.083,00 |
| 06.05.2024 | 47,09 | 47,66 | 46,77 | 47,16 | 1,38% | 1.399.792,00 |
| 03.05.2024 | 46,68 | 47,74 | 46,23 | 46,52 | 1,73% | 2.216.158,00 |
| 02.05.2024 | 46,05 | 46,20 | 44,74 | 45,73 | 0,07% | 1.851.490,00 |
| 01.05.2024 | 45,40 | 47,14 | 45,02 | 45,70 | 0,13% | 1.604.846,00 |
| 30.04.2024 | 46,00 | 46,69 | 45,61 | 45,64 | -1,68% | 1.496.703,00 |
| 29.04.2024 | 46,22 | 46,62 | 45,96 | 46,42 | 0,63% | 730.164,00 |
| 26.04.2024 | 45,84 | 46,42 | 45,73 | 46,13 | 1,25% | 797.022,00 |
| 25.04.2024 | 44,50 | 45,59 | 43,98 | 45,56 | 0,35% | 884.861,00 |
| 24.04.2024 | 46,39 | 46,90 | 45,05 | 45,40 | -2,07% | 873.668,00 |
| 23.04.2024 | 45,22 | 46,43 | 44,96 | 46,36 | 3,02% | 1.188.624,00 |
| 22.04.2024 | 45,29 | 45,40 | 44,59 | 45,00 | 0,63% | 794.410,00 |
| 19.04.2024 | 45,47 | 45,62 | 44,21 | 44,72 | -1,26% | 1.524.065,00 |
| 18.04.2024 | 46,15 | 46,55 | 45,17 | 45,29 | -0,77% | 1.049.613,00 |
| 17.04.2024 | 46,84 | 46,84 | 45,14 | 45,64 | -1,21% | 781.442,00 |
| 16.04.2024 | 46,26 | 46,46 | 45,58 | 46,20 | -0,13% | 1.745.074,00 |
| 15.04.2024 | 47,83 | 47,90 | 46,16 | 46,26 | -2,18% | 1.038.552,00 |
| 12.04.2024 | 47,50 | 47,92 | 47,04 | 47,29 | -1,34% | 1.121.721,00 |
| 11.04.2024 | 48,21 | 48,55 | 47,91 | 47,93 | -0,04% | 935.498,00 |
| 10.04.2024 | 48,19 | 49,04 | 47,57 | 47,95 | -3,77% | 1.811.650,00 |
| 09.04.2024 | 50,28 | 50,38 | 48,92 | 49,83 | -0,68% | 1.093.361,00 |
| 08.04.2024 | 50,49 | 50,64 | 49,98 | 50,17 | 0,82% | 1.409.751,00 |
| 05.04.2024 | 49,37 | 50,21 | 49,04 | 49,76 | 1,34% | 1.344.582,00 |
| 04.04.2024 | 49,66 | 50,36 | 48,68 | 49,10 | 0,00% | 1.441.216,00 |
| 03.04.2024 | 48,36 | 49,45 | 48,20 | 49,10 | 1,53% | 1.182.464,00 |
| 02.04.2024 | 48,39 | 48,53 | 47,59 | 48,36 | -1,61% | 1.772.649,00 |
| 01.04.2024 | 50,35 | 50,35 | 48,85 | 49,15 | -2,13% | 1.646.590,00 |
| 28.03.2024 | 50,31 | 50,78 | 49,96 | 50,22 | 0,78% | 1.085.262,00 |
| 27.03.2024 | 49,84 | 50,11 | 49,46 | 49,83 | 0,54% | 958.493,00 |
| 26.03.2024 | 49,48 | 50,06 | 49,42 | 49,56 | 0,02% | 925.859,00 |
| 25.03.2024 | 49,52 | 50,05 | 49,46 | 49,55 | 0,14% | 604.193,00 |
| 22.03.2024 | 50,00 | 50,10 | 49,37 | 49,48 | -1,24% | 1.095.003,00 |
| 21.03.2024 | 50,00 | 50,55 | 49,72 | 50,10 | 1,21% | 1.589.262,00 |
| 20.03.2024 | 48,52 | 49,54 | 48,49 | 49,50 | 2,21% | 841.687,00 |
| 19.03.2024 | 47,55 | 48,47 | 47,49 | 48,43 | 1,64% | 932.370,00 |
| 18.03.2024 | 47,89 | 48,22 | 47,49 | 47,65 | 0,25% | 757.508,00 |
| 15.03.2024 | 47,58 | 48,19 | 47,28 | 47,53 | -0,77% | 2.044.523,00 |
| 14.03.2024 | 48,12 | 48,61 | 47,40 | 47,90 | -0,81% | 737.964,00 |
| 13.03.2024 | 48,16 | 48,86 | 48,02 | 48,29 | 0,08% | 1.191.264,00 |
| 12.03.2024 | 47,96 | 48,26 | 47,39 | 48,25 | 1,05% | 1.548.846,00 |
| 11.03.2024 | 48,40 | 48,40 | 47,49 | 47,75 | -2,35% | 1.773.168,00 |
| 08.03.2024 | 49,75 | 50,20 | 48,70 | 48,90 | -0,91% | 2.363.095,00 |
| 07.03.2024 | 49,69 | 50,23 | 49,33 | 49,35 | -0,06% | 1.671.079,00 |
| 06.03.2024 | 48,92 | 49,41 | 48,57 | 49,38 | 2,53% | 1.359.260,00 |
| 05.03.2024 | 48,68 | 49,19 | 47,97 | 48,16 | -1,45% | 1.037.893,00 |