69,780€
-0,31%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 70,00 | 70,05 | 69,76 | 69,76 | -0,34% | - |
| 21.01.2025 | 69,23 | 70,87 | 69,16 | 70,00 | 1,42% | - |
| 20.01.2025 | 69,51 | 69,58 | 68,93 | 69,02 | -0,06% | - |
| 17.01.2025 | 69,70 | 69,70 | 69,06 | 69,06 | 1,05% | 81,00 |
| 16.01.2025 | 68,94 | 68,94 | 68,34 | 68,34 | 0,26% | 16,00 |
| 15.01.2025 | 67,36 | 68,44 | 67,36 | 68,16 | 6,80% | 34,00 |
| 14.01.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 1,56% | 17,00 |
| 13.01.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -1,84% | 94,00 |
| 10.01.2025 | 64,02 | 64,02 | 64,02 | 64,02 | 0,06% | 159,00 |
| 09.01.2025 | 63,98 | 63,98 | 63,98 | 63,98 | 1,88% | 8,00 |
| 08.01.2025 | 64,28 | 64,28 | 62,80 | 62,80 | -7,43% | 150,00 |
| 07.01.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -0,67% | 36,00 |
| 06.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 3,33% | 220,00 |
| 03.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -1,43% | 1,00 |
| 02.01.2025 | 66,00 | 67,06 | 66,00 | 67,06 | 0,15% | 282,00 |
| 30.12.2024 | 67,54 | 67,54 | 66,90 | 66,96 | 0,12% | 104,00 |
| 27.12.2024 | 67,78 | 68,32 | 66,88 | 66,88 | -1,44% | 83,00 |
| 23.12.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -0,85% | 2,00 |
| 20.12.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -0,41% | 16,00 |
| 19.12.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -0,77% | 4,00 |
| 18.12.2024 | 73,21 | 73,57 | 69,03 | 69,25 | -5,53% | - |
| 17.12.2024 | 73,72 | 74,20 | 72,75 | 73,30 | -1,61% | - |
| 16.12.2024 | 73,66 | 74,50 | 73,66 | 74,50 | 1,60% | 9,00 |
| 13.12.2024 | 74,91 | 75,04 | 72,78 | 73,33 | -3,84% | - |
| 12.12.2024 | 76,12 | 76,26 | 75,50 | 76,26 | 0,07% | 220,00 |
| 11.12.2024 | 73,20 | 76,95 | 73,20 | 76,21 | 3,38% | - |
| 10.12.2024 | 73,72 | 73,72 | 73,72 | 73,72 | -0,16% | 1,00 |
| 09.12.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 3,24% | 5,00 |
| 06.12.2024 | 71,52 | 71,52 | 71,52 | 71,52 | -0,40% | 48,00 |
| 05.12.2024 | 72,40 | 72,48 | 71,57 | 71,81 | -3,12% | - |
| 04.12.2024 | 74,12 | 74,12 | 74,12 | 74,12 | 3,17% | 27,00 |
| 03.12.2024 | 71,84 | 71,84 | 71,84 | 71,84 | 0,00% | 80,00 |
| 02.12.2024 | 71,74 | 71,84 | 71,74 | 71,84 | 1,14% | 12,00 |
| 29.11.2024 | 70,54 | 71,46 | 70,40 | 71,03 | 0,44% | - |
| 28.11.2024 | 70,64 | 70,74 | 70,57 | 70,72 | 0,71% | - |
| 27.11.2024 | 71,04 | 71,04 | 70,22 | 70,22 | -2,06% | 82,00 |
| 26.11.2024 | 73,16 | 73,16 | 71,70 | 71,70 | -3,29% | 61,00 |
| 25.11.2024 | 69,88 | 74,14 | 69,10 | 74,14 | 6,85% | 65,00 |
| 22.11.2024 | 67,21 | 69,45 | 67,09 | 69,39 | 3,57% | - |
| 21.11.2024 | 65,72 | 67,02 | 65,72 | 67,00 | 4,13% | 616,00 |
| 20.11.2024 | 64,30 | 64,34 | 64,30 | 64,34 | 1,05% | 230,00 |
| 19.11.2024 | 63,93 | 64,42 | 62,73 | 63,67 | -1,16% | - |
| 18.11.2024 | 64,86 | 64,86 | 64,42 | 64,42 | -1,32% | 273,00 |
| 15.11.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -2,97% | 150,00 |
| 14.11.2024 | 68,78 | 69,25 | 67,22 | 67,28 | -2,07% | - |
| 13.11.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -1,58% | 10,00 |
| 12.11.2024 | 69,68 | 69,80 | 69,68 | 69,80 | -0,29% | 166,00 |
| 11.11.2024 | 67,64 | 70,00 | 67,64 | 70,00 | 3,20% | 19,00 |
| 08.11.2024 | 66,69 | 68,01 | 66,46 | 67,83 | 0,19% | - |
| 07.11.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -0,15% | 2,00 |
| 06.11.2024 | 68,78 | 69,76 | 67,80 | 67,80 | 2,36% | 145,00 |
| 05.11.2024 | 64,93 | 66,38 | 63,93 | 66,24 | 1,35% | - |
| 04.11.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -0,97% | 36,00 |
| 01.11.2024 | 65,50 | 66,00 | 65,14 | 66,00 | 0,82% | 87,00 |
| 31.10.2024 | 65,06 | 65,46 | 64,98 | 65,46 | 0,77% | 76,00 |
| 30.10.2024 | 65,23 | 66,02 | 64,34 | 64,96 | 1,34% | - |
| 29.10.2024 | 65,18 | 65,18 | 63,28 | 64,10 | 6,58% | 215,00 |
| 28.10.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 0,97% | 25,00 |
| 25.10.2024 | 59,24 | 60,64 | 59,22 | 59,56 | 0,40% | - |
| 24.10.2024 | 58,15 | 59,42 | 58,03 | 59,32 | 1,92% | - |
| 23.10.2024 | 58,36 | 58,84 | 58,20 | 58,20 | -0,03% | 278,00 |
| 22.10.2024 | 58,10 | 58,58 | 57,30 | 58,22 | -2,58% | - |
| 21.10.2024 | 59,76 | 59,76 | 59,76 | 59,76 | 0,98% | 16,00 |
| 18.10.2024 | 59,24 | 59,24 | 59,18 | 59,18 | -0,10% | 203,00 |
| 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 |