46,740€
-4,36%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 46,76 | 46,76 | 46,74 | 46,74 | -4,36% | - |
| 02.06.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,78% | 3,00 |
| 30.05.2025 | 49,86 | 49,96 | 48,76 | 49,26 | -0,81% | - |
| 29.05.2025 | 50,57 | 50,57 | 48,99 | 49,66 | -0,02% | - |
| 28.05.2025 | 51,49 | 51,71 | 49,63 | 49,67 | -2,96% | - |
| 27.05.2025 | 51,18 | 51,18 | 51,18 | 51,18 | 0,79% | 19,00 |
| 26.05.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 2,21% | 197,00 |
| 23.05.2025 | 50,78 | 50,78 | 49,68 | 49,68 | -0,64% | 201,00 |
| 22.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,58% | 40,00 |
| 21.05.2025 | 53,13 | 53,17 | 50,09 | 50,29 | -6,05% | - |
| 20.05.2025 | 53,74 | 54,06 | 53,45 | 53,53 | 0,17% | - |
| 19.05.2025 | 53,46 | 53,46 | 53,44 | 53,44 | -2,00% | 267,00 |
| 16.05.2025 | 53,52 | 54,55 | 53,43 | 54,53 | 1,32% | - |
| 15.05.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,86% | 1,00 |
| 14.05.2025 | 55,26 | 55,26 | 54,84 | 54,84 | -0,38% | 104,00 |
| 13.05.2025 | 55,49 | 55,83 | 54,82 | 55,05 | 3,40% | - |
| 12.05.2025 | 53,24 | 53,24 | 53,24 | 53,24 | -0,49% | 105,00 |
| 09.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,14% | 37,00 |
| 08.05.2025 | 50,20 | 52,38 | 50,20 | 52,38 | 1,51% | 9,00 |
| 07.05.2025 | 51,62 | 51,62 | 51,60 | 51,60 | 0,96% | 112,00 |
| 06.05.2025 | 52,93 | 52,98 | 51,04 | 51,11 | -3,31% | - |
| 05.05.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 3,00% | 24,00 |
| 02.05.2025 | 51,38 | 51,38 | 51,22 | 51,32 | 0,47% | 224,00 |
| 30.04.2025 | 50,64 | 51,15 | 49,18 | 51,08 | 0,59% | - |
| 29.04.2025 | 50,45 | 51,11 | 49,72 | 50,78 | 0,93% | - |
| 28.04.2025 | 50,52 | 51,73 | 49,74 | 50,31 | -1,08% | - |
| 25.04.2025 | 52,19 | 52,27 | 50,75 | 50,86 | 3,08% | - |
| 24.04.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 0,20% | 1,00 |
| 23.04.2025 | 49,24 | 49,24 | 49,24 | 49,24 | 1,79% | 2,00 |
| 22.04.2025 | 46,42 | 48,46 | 46,42 | 48,38 | 1,18% | - |
| 17.04.2025 | 47,58 | 47,90 | 47,49 | 47,81 | 0,17% | 616,00 |
| 16.04.2025 | 48,33 | 48,33 | 47,73 | 47,73 | -2,75% | 14,00 |
| 15.04.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 0,18% | 2,00 |
| 14.04.2025 | 48,99 | 48,99 | 48,99 | 48,99 | 1,96% | 9,00 |
| 11.04.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -6,48% | 9,00 |
| 10.04.2025 | 51,10 | 51,38 | 50,82 | 51,38 | 12,48% | 79,00 |
| 09.04.2025 | 45,09 | 45,68 | 45,09 | 45,68 | -6,97% | 39,00 |
| 08.04.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 2,14% | 1,00 |
| 07.04.2025 | 48,07 | 48,07 | 48,07 | 48,07 | -0,97% | 9,00 |
| 04.04.2025 | 48,60 | 48,60 | 48,44 | 48,54 | -0,63% | 589,00 |
| 03.04.2025 | 50,00 | 50,00 | 48,85 | 48,85 | -9,34% | 65,00 |
| 02.04.2025 | 53,88 | 53,88 | 53,88 | 53,88 | 0,71% | 1,00 |
| 01.04.2025 | 53,96 | 53,96 | 53,50 | 53,50 | 1,87% | 84,00 |
| 31.03.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,24% | 42,00 |
| 28.03.2025 | 54,52 | 55,00 | 53,18 | 53,18 | -3,12% | 571,00 |
| 27.03.2025 | 56,82 | 56,89 | 54,45 | 54,89 | -3,48% | - |
| 26.03.2025 | 57,47 | 58,16 | 56,58 | 56,87 | -1,18% | - |
| 25.03.2025 | 57,38 | 57,59 | 56,65 | 57,55 | -1,76% | - |
| 24.03.2025 | 55,36 | 58,58 | 55,36 | 58,58 | 6,26% | 434,00 |
| 21.03.2025 | 55,16 | 55,44 | 53,93 | 55,13 | 0,07% | - |
| 20.03.2025 | 54,08 | 55,88 | 53,84 | 55,09 | 2,66% | - |
| 19.03.2025 | 53,96 | 53,96 | 53,66 | 53,66 | 2,72% | 200,00 |
| 18.03.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -0,11% | 1,00 |
| 17.03.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,08% | 1,00 |
| 14.03.2025 | 49,99 | 52,30 | 49,72 | 52,26 | 5,66% | - |
| 13.03.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -2,29% | 10,00 |
| 12.03.2025 | 49,65 | 51,13 | 49,53 | 50,62 | 3,31% | - |
| 11.03.2025 | 50,02 | 50,02 | 49,00 | 49,00 | -4,15% | 55,00 |
| 10.03.2025 | 51,36 | 51,36 | 51,12 | 51,12 | -4,09% | 97,00 |
| 07.03.2025 | 53,34 | 53,34 | 53,30 | 53,30 | -1,59% | 9,00 |
| 06.03.2025 | 54,16 | 54,16 | 54,16 | 54,16 | -1,13% | 22,00 |
| 05.03.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 1,11% | 26,00 |
| 04.03.2025 | 54,04 | 54,18 | 54,04 | 54,18 | -9,06% | 227,00 |
| 03.03.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,18% | 3,00 |
| 28.02.2025 | 58,04 | 59,59 | 57,81 | 59,47 | 2,55% | - |
| 27.02.2025 | 58,87 | 59,42 | 57,88 | 57,99 | -1,24% | - |
| 26.02.2025 | 59,59 | 60,52 | 58,60 | 58,72 | -0,68% | - |
| 25.02.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 2,32% | 97,00 |
| 24.02.2025 | 58,34 | 58,34 | 57,78 | 57,78 | -0,62% | 2,00 |
| 21.02.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -6,09% | 30,00 |
| 20.02.2025 | 63,49 | 63,52 | 61,58 | 61,91 | -2,93% | - |
| 19.02.2025 | 63,78 | 63,78 | 63,78 | 63,78 | -0,37% | 90,00 |
| 18.02.2025 | 64,53 | 64,57 | 62,89 | 64,02 | 0,00% | - |
| 17.02.2025 | 64,58 | 64,58 | 64,02 | 64,02 | -0,16% | 101,00 |
| 14.02.2025 | 64,92 | 66,48 | 63,56 | 64,12 | 0,00% | - |
| 13.02.2025 | 64,12 | 64,12 | 64,12 | 64,12 | -1,14% | 17,00 |
| 12.02.2025 | 66,14 | 66,14 | 64,86 | 64,86 | -3,19% | 66,00 |
| 11.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,30% | 45,00 |
| 10.02.2025 | 67,88 | 67,88 | 67,88 | 67,88 | -4,07% | 1,00 |
| 07.02.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 0,60% | 6,00 |
| 06.02.2025 | 70,26 | 70,34 | 70,26 | 70,34 | 1,30% | 148,00 |
| 05.02.2025 | 68,54 | 70,26 | 68,36 | 69,44 | 0,61% | - |
| 04.02.2025 | 69,16 | 69,16 | 69,02 | 69,02 | -2,21% | 11,00 |
| 03.02.2025 | 70,24 | 70,58 | 70,24 | 70,58 | 0,54% | 32,00 |
| 31.01.2025 | 71,43 | 72,02 | 70,15 | 70,20 | -1,45% | - |
| 30.01.2025 | 69,84 | 71,54 | 69,42 | 71,23 | 2,06% | - |
| 29.01.2025 | 69,12 | 70,70 | 69,10 | 69,79 | -1,95% | - |
| 28.01.2025 | 70,96 | 71,18 | 70,96 | 71,18 | -0,45% | 200,00 |
| 27.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 1,33% | 10,00 |
| 24.01.2025 | 70,56 | 70,56 | 70,56 | 70,56 | 1,85% | 15,00 |
| 23.01.2025 | 70,06 | 70,06 | 69,28 | 69,28 | -0,60% | 84,00 |
| 22.01.2025 | 70,00 | 70,17 | 69,06 | 69,70 | -0,43% | - |
| 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 |