Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.803.513,00 |
| 07.05.2024 | 46,81 | 47,09 | 46,04 | 46,18 | -2,08% | 2.880.925,00 |
| 06.05.2024 | 47,09 | 47,66 | 46,77 | 47,16 | 1,38% | 1.465.179,00 |
| 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% | 1.852.042,00 |
| 01.05.2024 | 45,40 | 47,14 | 45,02 | 45,70 | 0,13% | 1.605.818,00 |
| 30.04.2024 | 46,00 | 46,69 | 45,61 | 45,64 | -1,68% | 1.497.627,00 |
| 29.04.2024 | 46,22 | 46,62 | 45,96 | 46,42 | 0,63% | 731.858,00 |
| 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% | 884.984,00 |
| 24.04.2024 | 46,39 | 46,90 | 45,05 | 45,40 | -2,07% | 875.168,00 |
| 23.04.2024 | 45,22 | 46,43 | 44,96 | 46,36 | 3,02% | 1.188.723,00 |
| 22.04.2024 | 45,29 | 45,40 | 44,59 | 45,00 | 0,63% | 794.540,00 |
| 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% | 1.051.313,00 |
| 17.04.2024 | 46,84 | 46,84 | 45,14 | 45,64 | -1,21% | 783.467,00 |
| 16.04.2024 | 46,26 | 46,46 | 45,58 | 46,20 | -0,13% | 1.777.155,00 |
| 15.04.2024 | 47,83 | 47,90 | 46,16 | 46,26 | -2,18% | 1.038.565,00 |
| 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% | 936.045,00 |
| 10.04.2024 | 48,19 | 49,04 | 47,57 | 47,95 | -3,77% | 1.811.687,00 |
| 09.04.2024 | 50,28 | 50,38 | 48,92 | 49,83 | -0,68% | 1.093.411,00 |
| 08.04.2024 | 50,49 | 50,64 | 49,98 | 50,17 | 0,82% | 1.409.836,00 |
| 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% | 1.468.177,00 |
| 03.04.2024 | 48,36 | 49,45 | 48,20 | 49,10 | 1,53% | 1.186.131,00 |
| 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% | 1.646.848,00 |
| 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% | 958.508,00 |
| 26.03.2024 | 49,48 | 50,06 | 49,42 | 49,56 | 0,02% | 925.943,00 |
| 25.03.2024 | 49,52 | 50,05 | 49,46 | 49,55 | 0,14% | 604.207,00 |
| 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% | 1.609.209,00 |
| 20.03.2024 | 48,52 | 49,54 | 48,49 | 49,50 | 2,21% | 843.450,00 |
| 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% | 834.138,00 |
| 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% | 738.038,00 |
| 13.03.2024 | 48,16 | 48,86 | 48,02 | 48,29 | 0,08% | 1.191.268,00 |
| 12.03.2024 | 47,96 | 48,26 | 47,39 | 48,25 | 1,05% | 1.585.068,00 |
| 11.03.2024 | 48,40 | 48,40 | 47,49 | 47,75 | -2,35% | 1.773.308,00 |
| 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% | 2.021.081,00 |
| 06.03.2024 | 48,92 | 49,41 | 48,57 | 49,38 | 2,53% | 1.359.339,00 |
| 05.03.2024 | 48,68 | 49,19 | 47,97 | 48,16 | -1,45% | 1.040.745,00 |
| 04.03.2024 | 49,00 | 49,59 | 48,85 | 48,87 | -0,16% | 1.150.648,00 |
| 01.03.2024 | 48,29 | 49,24 | 47,78 | 48,95 | 1,75% | 2.352.951,00 |
| 29.02.2024 | 47,35 | 48,20 | 47,20 | 48,11 | 1,61% | 1.500.364,00 |
| 28.02.2024 | 47,82 | 48,12 | 47,23 | 47,35 | -1,21% | 913.134,00 |
| 27.02.2024 | 47,75 | 48,72 | 47,59 | 47,93 | 1,14% | 2.445.530,00 |
| 26.02.2024 | 46,87 | 47,72 | 46,79 | 47,39 | 1,07% | 1.814.571,00 |
| 23.02.2024 | 46,50 | 47,20 | 46,13 | 46,89 | 0,86% | 1.909.835,00 |
| 22.02.2024 | 45,85 | 46,49 | 45,59 | 46,49 | 2,69% | 2.175.401,00 |
| 21.02.2024 | 44,67 | 45,37 | 44,43 | 45,27 | 1,55% | 1.127.431,00 |
| 20.02.2024 | 44,40 | 44,85 | 43,91 | 44,58 | -0,91% | 1.833.001,00 |
| 16.02.2024 | 44,83 | 45,66 | 44,63 | 44,99 | -0,24% | 1.638.209,00 |
| 15.02.2024 | 45,38 | 45,50 | 44,57 | 45,10 | 0,20% | 1.687.910,00 |
| 14.02.2024 | 45,16 | 45,17 | 43,97 | 45,01 | 1,17% | 1.921.057,00 |
| 13.02.2024 | 43,90 | 44,94 | 42,59 | 44,49 | -1,66% | 1.954.209,00 |
| 12.02.2024 | 45,25 | 45,67 | 44,86 | 45,24 | -0,02% | 2.314.508,00 |
| 09.02.2024 | 46,00 | 46,00 | 45,20 | 45,25 | -1,57% | 1.749.441,00 |
| 08.02.2024 | 45,77 | 46,42 | 45,15 | 45,97 | 1,37% | 2.719.922,00 |
| 07.02.2024 | 43,00 | 45,83 | 42,16 | 45,35 | 14,52% | 5.778.166,00 |
| 06.02.2024 | 39,50 | 39,82 | 39,24 | 39,60 | 0,13% | 2.618.918,00 |
| 05.02.2024 | 39,99 | 40,18 | 38,87 | 39,55 | -2,71% | 1.678.790,00 |
| 02.02.2024 | 39,23 | 40,66 | 38,85 | 40,65 | 1,65% | 2.349.659,00 |
| 01.02.2024 | 39,10 | 40,14 | 38,57 | 39,99 | 3,71% | 1.665.685,00 |
| 31.01.2024 | 39,06 | 39,56 | 38,46 | 38,56 | -1,76% | 1.625.889,00 |
| 30.01.2024 | 39,00 | 39,49 | 38,83 | 39,25 | 0,67% | 1.652.817,00 |
| 29.01.2024 | 38,19 | 39,00 | 37,86 | 38,99 | 3,31% | 1.466.903,00 |
| 26.01.2024 | 37,92 | 38,35 | 37,62 | 37,74 | -0,29% | 1.035.036,00 |
| 25.01.2024 | 37,79 | 38,02 | 37,58 | 37,85 | 1,64% | 1.630.018,00 |
| 24.01.2024 | 38,25 | 38,25 | 37,06 | 37,24 | -0,93% | 1.348.185,00 |
| 23.01.2024 | 38,31 | 38,31 | 37,24 | 37,59 | -1,93% | 1.018.657,00 |
| 22.01.2024 | 37,94 | 38,46 | 37,94 | 38,33 | 2,40% | 752.486,00 |
| 19.01.2024 | 37,12 | 37,58 | 36,67 | 37,43 | 0,81% | 931.109,00 |
| 18.01.2024 | 37,20 | 37,37 | 36,40 | 37,13 | 0,95% | 731.781,00 |
| 17.01.2024 | 36,60 | 36,97 | 36,29 | 36,78 | -1,21% | 1.292.300,00 |
| 16.01.2024 | 36,85 | 37,23 | 36,60 | 37,23 | -0,08% | 924.960,00 |
| 12.01.2024 | 37,75 | 37,93 | 36,73 | 37,26 | -0,61% | 666.852,00 |
| 11.01.2024 | 37,15 | 37,55 | 36,78 | 37,49 | 0,32% | 1.168.651,00 |
| 10.01.2024 | 37,13 | 37,50 | 36,85 | 37,37 | 0,97% | 1.095.940,00 |
| 09.01.2024 | 36,75 | 37,06 | 36,45 | 37,01 | -0,19% | 634.727,00 |
| 08.01.2024 | 36,32 | 37,09 | 36,27 | 37,08 | 2,66% | 872.927,00 |
| 05.01.2024 | 35,42 | 36,28 | 35,42 | 36,12 | 1,26% | 1.250.934,00 |
| 04.01.2024 | 35,44 | 36,21 | 35,38 | 35,67 | -0,47% | 1.457.781,00 |
| 03.01.2024 | 36,46 | 36,46 | 35,63 | 35,84 | -3,53% | 2.388.635,00 |
| 02.01.2024 | 37,55 | 38,09 | 36,93 | 37,15 | -2,88% | 1.570.749,00 |
| 29.12.2023 | 38,49 | 38,80 | 38,25 | 38,25 | -1,03% | 752.009,00 |
| 28.12.2023 | 38,59 | 38,87 | 38,44 | 38,65 | 0,00% | 578.028,00 |
| 27.12.2023 | 38,73 | 38,98 | 38,56 | 38,65 | 0,16% | 840.682,00 |
| 26.12.2023 | 38,58 | 38,86 | 38,39 | 38,59 | 0,55% | 965.667,00 |
| 22.12.2023 | 38,49 | 38,66 | 38,20 | 38,38 | 0,10% | 857.586,00 |
| 21.12.2023 | 38,41 | 38,57 | 37,82 | 38,34 | 1,27% | 1.121.176,00 |
| 20.12.2023 | 38,37 | 39,04 | 37,83 | 37,86 | -1,66% | 1.405.042,00 |
| 19.12.2023 | 38,12 | 38,60 | 37,98 | 38,50 | 2,15% | 771.701,00 |
| 18.12.2023 | 38,33 | 38,41 | 37,26 | 37,69 | -1,21% | 1.498.324,00 |
| 15.12.2023 | 37,96 | 38,71 | 37,76 | 38,15 | 0,77% | 2.711.813,00 |