41,090$
-0,44%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,45 | 42,03 | 40,75 | 41,10 | -0,41% | 2.247.074,00 |
| 05.09.2024 | 41,46 | 42,10 | 41,03 | 41,27 | -0,41% | 1.215.900,00 |
| 04.09.2024 | 41,21 | 41,68 | 40,89 | 41,44 | 0,24% | 2.107.221,00 |
| 03.09.2024 | 42,08 | 42,73 | 41,34 | 41,34 | -3,03% | 2.017.663,00 |
| 30.08.2024 | 42,61 | 42,70 | 41,73 | 42,63 | 1,23% | 1.158.798,00 |
| 29.08.2024 | 42,31 | 42,58 | 41,63 | 42,11 | 0,57% | 1.213.264,00 |
| 28.08.2024 | 42,36 | 42,52 | 41,41 | 41,87 | -1,51% | 1.581.297,00 |
| 27.08.2024 | 43,03 | 43,24 | 42,38 | 42,51 | -2,28% | 1.265.681,00 |
| 26.08.2024 | 44,04 | 44,27 | 43,26 | 43,50 | -0,71% | 1.690.438,00 |
| 23.08.2024 | 42,56 | 44,02 | 42,39 | 43,81 | 4,04% | 1.664.482,00 |
| 22.08.2024 | 42,26 | 42,63 | 41,89 | 42,11 | -0,26% | 989.494,00 |
| 21.08.2024 | 40,96 | 42,31 | 40,82 | 42,22 | 3,56% | 2.149.159,00 |
| 20.08.2024 | 41,02 | 41,38 | 40,38 | 40,77 | -0,07% | 1.536.475,00 |
| 19.08.2024 | 41,33 | 41,73 | 40,55 | 40,80 | -0,58% | 1.748.549,00 |
| 16.08.2024 | 41,33 | 41,90 | 40,84 | 41,04 | -1,54% | 1.950.218,00 |
| 15.08.2024 | 41,03 | 41,99 | 40,79 | 41,68 | 3,58% | 2.612.325,00 |
| 14.08.2024 | 40,62 | 41,01 | 39,78 | 40,24 | 0,60% | 1.687.672,00 |
| 13.08.2024 | 38,48 | 40,13 | 38,48 | 40,00 | 4,38% | 2.490.976,00 |
| 12.08.2024 | 38,80 | 39,18 | 38,15 | 38,32 | -1,89% | 2.328.590,00 |
| 09.08.2024 | 38,82 | 39,72 | 38,41 | 39,06 | -0,26% | 3.072.745,00 |
| 08.08.2024 | 40,09 | 40,64 | 38,74 | 39,16 | 6,38% | 4.681.241,00 |
| 07.08.2024 | 37,10 | 37,35 | 35,48 | 36,81 | -11,34% | 7.560.394,00 |
| 06.08.2024 | 40,92 | 42,16 | 40,40 | 41,52 | 1,22% | 1.428.022,00 |
| 05.08.2024 | 39,71 | 41,46 | 39,42 | 41,02 | -2,73% | 2.135.981,00 |
| 02.08.2024 | 42,16 | 42,25 | 40,87 | 42,17 | -2,97% | 1.835.194,00 |
| 01.08.2024 | 45,25 | 45,56 | 43,02 | 43,46 | -3,19% | 1.574.472,00 |
| 31.07.2024 | 45,87 | 46,43 | 44,44 | 44,89 | -0,93% | 2.261.089,00 |
| 30.07.2024 | 45,72 | 46,16 | 44,77 | 45,31 | -0,46% | 1.147.585,00 |
| 29.07.2024 | 45,25 | 45,76 | 44,83 | 45,52 | 0,60% | 1.472.293,00 |
| 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 |