53,890€
-3,70%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,64% | 1,00 |
| 14.08.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 6,07% | 247,00 |
| 13.08.2025 | 52,04 | 52,76 | 52,04 | 52,76 | 1,54% | 243,00 |
| 12.08.2025 | 50,98 | 51,96 | 50,98 | 51,96 | 2,69% | 95,00 |
| 11.08.2025 | 51,12 | 51,12 | 50,60 | 50,60 | -3,88% | 100,00 |
| 08.08.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,00% | 35,00 |
| 07.08.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,44% | 8,00 |
| 06.08.2025 | 57,09 | 57,14 | 52,39 | 52,41 | -2,80% | - |
| 05.08.2025 | 53,92 | 53,92 | 53,92 | 53,92 | -1,64% | 128,00 |
| 04.08.2025 | 54,82 | 54,82 | 54,82 | 54,82 | 0,26% | 1,00 |
| 01.08.2025 | 56,06 | 56,06 | 54,68 | 54,68 | -4,51% | 281,00 |
| 31.07.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -2,19% | 20,00 |
| 30.07.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 0,27% | 1,00 |
| 29.07.2025 | 58,70 | 58,70 | 58,38 | 58,38 | 0,15% | 169,00 |
| 28.07.2025 | 58,60 | 59,25 | 58,19 | 58,29 | -0,02% | - |
| 25.07.2025 | 57,88 | 58,34 | 57,23 | 58,30 | 2,24% | - |
| 24.07.2025 | 57,34 | 57,34 | 57,02 | 57,02 | -0,80% | 200,00 |
| 23.07.2025 | 56,84 | 57,48 | 56,26 | 57,48 | 1,97% | 29,00 |
| 22.07.2025 | 53,16 | 56,60 | 52,91 | 56,37 | 5,40% | - |
| 21.07.2025 | 53,48 | 53,48 | 53,48 | 53,48 | 0,94% | 194,00 |
| 18.07.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 0,95% | 33,00 |
| 17.07.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,68% | 12,00 |
| 16.07.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -1,82% | 30,00 |
| 15.07.2025 | 53,92 | 53,92 | 53,80 | 53,82 | 0,17% | 105,00 |
| 14.07.2025 | 54,44 | 54,65 | 53,40 | 53,73 | -1,85% | - |
| 11.07.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -0,40% | 9,00 |
| 10.07.2025 | 51,48 | 54,96 | 51,48 | 54,96 | 6,80% | 967,00 |
| 09.07.2025 | 49,98 | 51,52 | 49,98 | 51,46 | 5,41% | - |
| 08.07.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -2,90% | 2,00 |
| 07.07.2025 | 50,28 | 50,28 | 50,28 | 50,28 | 1,51% | 9,00 |
| 04.07.2025 | 49,53 | 49,53 | 49,53 | 49,53 | -2,35% | 10,00 |
| 03.07.2025 | 50,72 | 50,72 | 50,72 | 50,72 | 0,96% | 198,00 |
| 02.07.2025 | 49,00 | 50,44 | 48,99 | 50,24 | 8,42% | - |
| 01.07.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -2,01% | 4,00 |
| 30.06.2025 | 47,29 | 47,29 | 47,29 | 47,29 | 0,82% | 33,00 |
| 27.06.2025 | 45,94 | 47,22 | 45,81 | 46,91 | 2,44% | - |
| 26.06.2025 | 47,42 | 47,42 | 45,69 | 45,79 | -4,37% | - |
| 25.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,29% | 12,00 |
| 24.06.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 1,60% | 1,00 |
| 23.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 2,02% | 3,00 |
| 20.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 1,55% | 241,00 |
| 19.06.2025 | 45,81 | 45,81 | 45,36 | 45,36 | -0,93% | - |
| 18.06.2025 | 46,50 | 46,88 | 45,69 | 45,78 | -4,63% | - |
| 17.06.2025 | 47,48 | 48,00 | 47,48 | 48,00 | -0,04% | 52,00 |
| 16.06.2025 | 48,23 | 48,23 | 48,02 | 48,02 | -1,32% | 31,00 |
| 13.06.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -1,17% | 40,00 |
| 12.06.2025 | 49,03 | 49,41 | 47,75 | 49,24 | -3,46% | - |
| 11.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,60% | 25,00 |
| 10.06.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,26% | 1,00 |
| 09.06.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,22% | 9,00 |
| 06.06.2025 | 49,58 | 50,51 | 49,49 | 49,73 | 0,52% | - |
| 05.06.2025 | 49,60 | 50,09 | 48,69 | 49,48 | -0,25% | - |
| 04.06.2025 | 48,83 | 49,82 | 48,52 | 49,60 | 2,52% | - |
| 03.06.2025 | 46,69 | 48,38 | 46,69 | 48,38 | -1,00% | 219,00 |
| 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% | - |