58,990€
-1,09%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -0,67% | 50,00 |
| 16.10.2024 | 59,64 | 59,64 | 59,64 | 59,64 | -0,73% | 10,00 |
| 15.10.2024 | 59,44 | 60,08 | 59,44 | 60,08 | 0,27% | 176,00 |
| 14.10.2024 | 59,00 | 60,11 | 58,60 | 59,92 | 1,59% | - |
| 11.10.2024 | 58,11 | 59,66 | 57,98 | 58,98 | 0,96% | - |
| 10.10.2024 | 58,42 | 58,42 | 58,42 | 58,42 | -0,48% | 20,00 |
| 09.10.2024 | 59,18 | 59,18 | 58,70 | 58,70 | -0,68% | 71,00 |
| 08.10.2024 | 58,62 | 59,40 | 58,60 | 59,10 | -2,35% | 120,00 |
| 07.10.2024 | 60,06 | 60,52 | 60,06 | 60,52 | 0,43% | 7,00 |
| 04.10.2024 | 61,52 | 61,52 | 60,26 | 60,26 | -2,11% | 20,00 |
| 03.10.2024 | 60,52 | 61,56 | 60,52 | 61,56 | 0,92% | 41,00 |
| 02.10.2024 | 61,50 | 61,50 | 61,00 | 61,00 | 1,57% | 86,00 |
| 01.10.2024 | 60,06 | 60,06 | 60,06 | 60,06 | -0,33% | 1,00 |
| 30.09.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -2,87% | 89,00 |
| 27.09.2024 | 61,64 | 62,04 | 61,64 | 62,04 | 3,26% | 170,00 |
| 26.09.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 0,62% | 30,00 |
| 25.09.2024 | 62,17 | 62,48 | 59,71 | 59,71 | -4,37% | - |
| 24.09.2024 | 62,66 | 63,33 | 62,17 | 62,44 | 0,03% | - |
| 23.09.2024 | 61,78 | 62,42 | 61,78 | 62,42 | -2,68% | 31,00 |
| 20.09.2024 | 64,14 | 64,14 | 64,14 | 64,14 | 0,55% | 78,00 |
| 19.09.2024 | 61,50 | 63,81 | 61,38 | 63,79 | 4,21% | - |
| 18.09.2024 | 61,09 | 62,92 | 60,27 | 61,21 | 0,74% | - |
| 17.09.2024 | 59,28 | 61,62 | 59,28 | 60,76 | 2,67% | 15,00 |
| 16.09.2024 | 59,18 | 59,18 | 59,18 | 59,18 | -0,80% | 5,00 |
| 13.09.2024 | 57,84 | 59,94 | 57,82 | 59,66 | 2,97% | - |
| 12.09.2024 | 57,81 | 58,30 | 57,38 | 57,94 | 0,40% | - |
| 11.09.2024 | 57,50 | 58,18 | 56,47 | 57,71 | 3,98% | - |
| 10.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,49% | 1,00 |
| 09.09.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 2,66% | 3,00 |
| 06.09.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -0,72% | 50,00 |
| 05.09.2024 | 54,84 | 55,28 | 54,84 | 55,28 | 0,20% | 44,00 |
| 04.09.2024 | 55,24 | 55,86 | 54,79 | 55,17 | -3,75% | - |
| 03.09.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,76% | 1,00 |
| 02.09.2024 | 57,76 | 57,76 | 57,76 | 57,76 | 0,03% | 1,00 |
| 30.08.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 0,21% | 10,00 |
| 29.08.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 0,17% | 60,00 |
| 28.08.2024 | 58,40 | 58,56 | 57,23 | 57,52 | -2,94% | - |
| 27.08.2024 | 59,26 | 59,26 | 59,26 | 59,26 | -0,55% | 1,00 |
| 26.08.2024 | 60,38 | 61,06 | 59,58 | 59,59 | 2,74% | - |
| 23.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,38% | 2,00 |
| 22.08.2024 | 58,22 | 58,22 | 58,22 | 58,22 | 0,62% | 10,00 |
| 21.08.2024 | 57,86 | 57,86 | 57,86 | 57,86 | 0,35% | 19,00 |
| 20.08.2024 | 57,80 | 58,62 | 56,99 | 57,66 | 1,19% | - |
| 19.08.2024 | 57,14 | 57,14 | 56,98 | 56,98 | -2,46% | 575,00 |
| 16.08.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 5,57% | 8,00 |
| 15.08.2024 | 55,34 | 55,34 | 55,34 | 55,34 | -1,46% | 1,00 |
| 14.08.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 1,34% | 10,00 |
| 13.08.2024 | 53,98 | 55,42 | 53,98 | 55,42 | 0,22% | 175,00 |
| 12.08.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,58% | 15,00 |
| 09.08.2024 | 55,59 | 56,53 | 55,00 | 55,62 | -0,07% | - |
| 08.08.2024 | 54,46 | 55,66 | 54,46 | 55,66 | 1,38% | 102,00 |
| 07.08.2024 | 59,62 | 60,02 | 54,90 | 54,90 | -21,67% | 147,00 |
| 06.08.2024 | 69,59 | 71,53 | 68,07 | 70,09 | 5,46% | - |
| 05.08.2024 | 69,06 | 69,06 | 66,46 | 66,46 | -6,10% | 25,00 |
| 02.08.2024 | 74,04 | 74,08 | 69,21 | 70,78 | -4,93% | - |
| 01.08.2024 | 77,44 | 78,72 | 74,01 | 74,45 | -3,76% | - |
| 31.07.2024 | 78,10 | 80,03 | 77,11 | 77,36 | -1,26% | - |
| 30.07.2024 | 77,26 | 78,46 | 76,90 | 78,35 | 2,10% | - |
| 29.07.2024 | 75,82 | 76,74 | 75,82 | 76,74 | 1,59% | 82,00 |
| 26.07.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 4,50% | 16,00 |
| 25.07.2024 | 70,69 | 73,73 | 70,40 | 72,29 | 0,94% | - |
| 24.07.2024 | 72,80 | 72,80 | 71,62 | 71,62 | -4,89% | 8,00 |
| 23.07.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,48% | 2,00 |
| 22.07.2024 | 74,58 | 75,39 | 73,35 | 74,94 | -0,50% | - |
| 19.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -2,41% | 1,00 |
| 18.07.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 0,42% | 30,00 |
| 17.07.2024 | 77,70 | 77,70 | 76,86 | 76,86 | -2,26% | 190,00 |
| 16.07.2024 | 74,77 | 78,73 | 74,50 | 78,64 | 4,24% | - |
| 15.07.2024 | 75,44 | 75,44 | 75,44 | 75,44 | 0,90% | 1,00 |
| 12.07.2024 | 72,23 | 75,28 | 71,93 | 74,77 | 3,44% | - |
| 11.07.2024 | 69,16 | 72,28 | 69,16 | 72,28 | 5,21% | 189,00 |
| 10.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 5,21% | 128,00 |
| 09.07.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,31% | 150,00 |
| 08.07.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,05% | 10,00 |
| 05.07.2024 | 65,80 | 65,84 | 64,60 | 65,53 | -1,01% | - |
| 04.07.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,46% | 15,00 |
| 03.07.2024 | 67,53 | 67,59 | 65,02 | 65,90 | -1,93% | - |
| 02.07.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,83% | 1,00 |
| 01.07.2024 | 69,38 | 69,38 | 67,76 | 67,76 | -1,63% | 162,00 |
| 28.06.2024 | 69,90 | 70,00 | 68,88 | 68,88 | -1,20% | 132,00 |
| 27.06.2024 | 69,26 | 69,72 | 69,26 | 69,72 | 0,35% | 89,00 |
| 26.06.2024 | 69,30 | 70,06 | 68,68 | 69,48 | 0,00% | 1.701,00 |
| 25.06.2024 | 72,90 | 72,90 | 69,16 | 69,48 | -5,47% | 180,00 |
| 24.06.2024 | 73,20 | 73,50 | 73,20 | 73,50 | 2,05% | 16,00 |
| 21.06.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -8,11% | 135,00 |
| 20.06.2024 | 78,35 | 79,14 | 77,48 | 78,38 | 0,26% | - |
| 19.06.2024 | 78,32 | 78,40 | 78,16 | 78,18 | 2,12% | - |
| 18.06.2024 | 77,66 | 77,66 | 76,56 | 76,56 | -2,35% | 120,00 |
| 17.06.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -0,56% | 36,00 |
| 14.06.2024 | 80,47 | 80,56 | 77,96 | 78,84 | -2,26% | - |
| 13.06.2024 | 79,32 | 80,89 | 78,42 | 80,66 | 0,17% | - |
| 12.06.2024 | 75,64 | 80,52 | 75,64 | 80,52 | 6,13% | 110,00 |
| 11.06.2024 | 75,59 | 75,90 | 74,71 | 75,87 | 2,31% | - |
| 10.06.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -0,05% | 56,00 |
| 07.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,46% | 20,00 |
| 06.06.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -0,53% | 1,00 |
| 05.06.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,53% | 6,00 |
| 04.06.2024 | 76,88 | 76,88 | 76,10 | 76,10 | -5,04% | 9,00 |
| 03.06.2024 | 80,14 | 80,14 | 80,14 | 80,14 | 0,62% | 1,00 |
| 31.05.2024 | 79,38 | 79,72 | 78,08 | 79,65 | 0,98% | - |