50,235€
-6,77%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |