35,895€
-0,29%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 37,16 | 37,16 | 36,00 | 36,00 | -3,95% | 192,00 |
| 22.01.2026 | 37,37 | 37,74 | 37,37 | 37,48 | 3,00% | 32,00 |
| 21.01.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 1,99% | 14,00 |
| 20.01.2026 | 36,68 | 36,68 | 35,68 | 35,68 | -4,70% | 110,00 |
| 19.01.2026 | 37,44 | 37,44 | 37,44 | 37,44 | 0,46% | 161,00 |
| 16.01.2026 | 36,92 | 37,27 | 36,91 | 37,27 | -0,13% | 39,00 |
| 15.01.2026 | 37,13 | 37,32 | 36,86 | 37,32 | 1,44% | 62,00 |
| 14.01.2026 | 36,30 | 36,79 | 36,30 | 36,79 | 2,28% | 39,00 |
| 13.01.2026 | 35,61 | 35,97 | 35,61 | 35,97 | -0,53% | 208,00 |
| 12.01.2026 | 35,69 | 36,41 | 35,29 | 36,16 | 1,66% | 842,00 |
| 09.01.2026 | 33,08 | 35,93 | 32,95 | 35,57 | 14,37% | 723,00 |
| 08.01.2026 | 31,12 | 31,15 | 31,10 | 31,10 | -2,78% | 43,00 |
| 07.01.2026 | 32,28 | 33,00 | 31,96 | 31,99 | -0,81% | 2.744,00 |
| 06.01.2026 | 31,02 | 32,25 | 31,02 | 32,25 | 1,80% | 84,00 |
| 05.01.2026 | 30,52 | 31,68 | 30,52 | 31,68 | 5,28% | 24,00 |
| 02.01.2026 | 29,73 | 30,09 | 29,73 | 30,09 | 0,30% | 341,00 |
| 30.12.2025 | 30,02 | 30,02 | 30,00 | 30,00 | 0,33% | 36,00 |
| 29.12.2025 | 29,73 | 30,05 | 29,73 | 29,90 | -2,03% | 57,00 |
| 23.12.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 1,63% | 2,00 |
| 22.12.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -1,70% | 25,00 |
| 19.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,08% | 98,00 |
| 18.12.2025 | 29,65 | 30,87 | 29,65 | 30,53 | 3,19% | - |
| 17.12.2025 | 29,98 | 29,98 | 29,58 | 29,58 | -0,97% | 82,00 |
| 16.12.2025 | 29,61 | 30,18 | 29,54 | 29,87 | -1,22% | - |
| 15.12.2025 | 30,04 | 30,80 | 30,04 | 30,24 | 0,57% | 30,00 |
| 12.12.2025 | 30,08 | 30,08 | 30,07 | 30,07 | -0,56% | 30,00 |
| 11.12.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 1,96% | 3,00 |
| 10.12.2025 | 29,40 | 29,87 | 29,40 | 29,66 | 0,00% | 408,00 |
| 09.12.2025 | 29,36 | 29,66 | 29,36 | 29,66 | -0,37% | 167,00 |
| 08.12.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -0,23% | 11,00 |
| 05.12.2025 | 30,00 | 30,00 | 29,84 | 29,84 | -0,60% | 143,00 |
| 04.12.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,45% | 11,00 |
| 03.12.2025 | 30,00 | 30,76 | 29,81 | 29,89 | -0,15% | - |
| 02.12.2025 | 30,27 | 30,27 | 29,93 | 29,93 | -0,86% | 5,00 |
| 01.12.2025 | 29,87 | 30,19 | 29,87 | 30,19 | -0,36% | 83,00 |
| 28.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,97% | 25,00 |
| 27.11.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 2,53% | 5,00 |
| 26.11.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 4,05% | 2,00 |
| 25.11.2025 | 27,57 | 28,13 | 27,57 | 28,13 | 3,04% | 78,00 |
| 24.11.2025 | 26,87 | 27,30 | 26,87 | 27,30 | 0,89% | 60,00 |
| 21.11.2025 | 26,43 | 27,06 | 26,43 | 27,06 | 4,44% | 300,00 |
| 20.11.2025 | 25,83 | 25,91 | 25,83 | 25,91 | -2,59% | 105,00 |
| 19.11.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -1,23% | 161,00 |
| 18.11.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -3,20% | 120,00 |
| 17.11.2025 | 27,56 | 27,82 | 27,49 | 27,82 | 2,28% | 428,00 |
| 14.11.2025 | 27,62 | 27,62 | 27,20 | 27,20 | -2,86% | 283,00 |
| 13.11.2025 | 28,59 | 28,59 | 28,00 | 28,00 | -2,23% | 100,00 |
| 12.11.2025 | 28,22 | 28,65 | 28,22 | 28,64 | 1,60% | 1.181,00 |
| 11.11.2025 | 28,00 | 28,19 | 27,85 | 28,19 | -0,98% | 137,00 |
| 10.11.2025 | 28,43 | 28,47 | 28,43 | 28,47 | 0,14% | 119,00 |
| 07.11.2025 | 27,54 | 28,66 | 27,35 | 28,43 | 4,25% | 1.573,00 |
| 06.11.2025 | 28,15 | 28,15 | 27,27 | 27,27 | -9,10% | 249,00 |
| 05.11.2025 | 29,03 | 31,22 | 25,54 | 30,00 | -28,06% | 1.412,00 |
| 04.11.2025 | 41,33 | 41,89 | 40,36 | 41,70 | 1,14% | - |
| 03.11.2025 | 41,64 | 43,50 | 41,23 | 41,23 | 0,54% | 2.980,00 |
| 31.10.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -1,39% | 8,00 |
| 30.10.2025 | 41,59 | 41,59 | 41,59 | 41,59 | -4,24% | 64,00 |
| 29.10.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 0,07% | 119,00 |
| 28.10.2025 | 42,42 | 43,40 | 42,42 | 43,40 | 1,84% | 10,00 |
| 27.10.2025 | 42,36 | 42,78 | 42,14 | 42,62 | -0,34% | - |
| 24.10.2025 | 42,17 | 42,76 | 42,17 | 42,76 | -2,29% | 215,00 |
| 23.10.2025 | 43,71 | 43,76 | 43,71 | 43,76 | 0,37% | 28,00 |
| 22.10.2025 | 44,24 | 44,53 | 43,41 | 43,60 | 0,51% | - |
| 21.10.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -0,96% | 46,00 |
| 20.10.2025 | 43,37 | 43,80 | 43,37 | 43,80 | 1,62% | 165,00 |
| 17.10.2025 | 43,52 | 43,52 | 43,10 | 43,10 | -4,54% | 66,00 |
| 16.10.2025 | 45,03 | 45,18 | 44,99 | 45,15 | -1,93% | - |
| 15.10.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 1,63% | 1,00 |
| 14.10.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 2,95% | 10,00 |
| 13.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,68% | 20,00 |
| 10.10.2025 | 45,43 | 45,75 | 43,26 | 43,28 | -5,45% | - |
| 09.10.2025 | 45,89 | 45,89 | 45,77 | 45,77 | -0,50% | 68,00 |
| 08.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,20% | 45,00 |
| 07.10.2025 | 44,46 | 45,92 | 44,46 | 45,01 | 2,04% | 793,00 |
| 06.10.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -1,91% | 70,00 |
| 03.10.2025 | 44,85 | 45,61 | 44,74 | 44,97 | 1,65% | - |
| 02.10.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,84% | 14,00 |
| 01.10.2025 | 43,90 | 43,90 | 43,44 | 43,44 | -0,64% | 33,00 |
| 30.09.2025 | 43,74 | 43,87 | 42,77 | 43,72 | 0,23% | - |
| 29.09.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,45% | 54,00 |
| 26.09.2025 | 43,25 | 43,73 | 42,99 | 43,43 | 0,43% | - |
| 25.09.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,19% | 40,00 |
| 24.09.2025 | 44,11 | 44,11 | 43,16 | 43,16 | -3,88% | 14,00 |
| 23.09.2025 | 44,62 | 44,90 | 44,62 | 44,90 | 1,15% | 25,00 |
| 22.09.2025 | 45,24 | 45,29 | 43,86 | 44,39 | -1,49% | - |
| 19.09.2025 | 45,06 | 45,06 | 45,06 | 45,06 | -1,92% | 15,00 |
| 18.09.2025 | 46,08 | 46,57 | 45,53 | 45,94 | 1,20% | - |
| 17.09.2025 | 49,13 | 49,72 | 45,17 | 45,40 | -7,62% | - |
| 16.09.2025 | 50,86 | 51,00 | 48,71 | 49,14 | -5,21% | - |
| 15.09.2025 | 51,84 | 51,84 | 51,84 | 51,84 | -1,93% | 1,00 |
| 11.09.2025 | 51,32 | 53,20 | 51,26 | 52,86 | 3,10% | 30,00 |
| 10.09.2025 | 51,15 | 51,48 | 50,94 | 51,27 | 0,12% | 297,00 |
| 09.09.2025 | 53,68 | 53,86 | 51,19 | 51,21 | -4,39% | 57,00 |
| 08.09.2025 | 55,16 | 55,42 | 53,54 | 53,56 | 0,07% | - |
| 05.09.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,98% | 98,00 |
| 04.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,50% | 10,00 |
| 03.09.2025 | 51,59 | 51,77 | 50,89 | 51,21 | -2,31% | - |
| 02.09.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -0,76% | 1,00 |
| 01.09.2025 | 52,82 | 52,82 | 52,82 | 52,82 | 0,34% | 3,00 |
| 29.08.2025 | 53,80 | 54,06 | 52,51 | 52,64 | -2,21% | - |