84,930€
0,57%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 84,66 | 85,49 | 84,28 | 84,87 | 0,50% | 26,00 |
| 26.04.2024 | 83,53 | 85,51 | 83,31 | 84,45 | 1,27% | - |
| 25.04.2024 | 83,11 | 83,65 | 80,44 | 83,39 | -0,01% | - |
| 24.04.2024 | 84,38 | 85,27 | 82,54 | 83,40 | -0,83% | - |
| 23.04.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 1,35% | 170,00 |
| 22.04.2024 | 82,98 | 82,98 | 82,98 | 82,98 | 0,78% | 20,00 |
| 19.04.2024 | 82,34 | 82,34 | 82,34 | 82,34 | -0,30% | 3,00 |
| 18.04.2024 | 82,38 | 84,21 | 82,22 | 82,59 | 0,30% | - |
| 17.04.2024 | 83,87 | 84,44 | 81,54 | 82,34 | -0,77% | - |
| 16.04.2024 | 82,98 | 82,98 | 82,98 | 82,98 | -2,30% | 120,00 |
| 15.04.2024 | 86,58 | 87,17 | 84,21 | 84,93 | -1,55% | - |
| 12.04.2024 | 86,68 | 87,17 | 85,63 | 86,27 | -0,29% | - |
| 11.04.2024 | 85,73 | 86,75 | 85,42 | 86,52 | 0,90% | - |
| 10.04.2024 | 88,49 | 88,74 | 83,99 | 85,75 | -3,03% | - |
| 09.04.2024 | 89,64 | 89,84 | 86,99 | 88,43 | -1,02% | - |
| 08.04.2024 | 89,34 | 89,34 | 89,34 | 89,34 | 0,72% | 1,00 |
| 05.04.2024 | 87,36 | 88,70 | 87,34 | 88,70 | 0,38% | 121,00 |
| 04.04.2024 | 88,36 | 88,36 | 88,36 | 88,36 | 0,48% | 1,00 |
| 03.04.2024 | 87,94 | 87,94 | 87,94 | 87,94 | 1,13% | 4,00 |
| 02.04.2024 | 86,82 | 87,12 | 86,82 | 86,96 | -5,74% | 54,00 |
| 28.03.2024 | 92,00 | 92,26 | 92,00 | 92,26 | 0,54% | 26,00 |
| 27.03.2024 | 90,84 | 91,84 | 90,69 | 91,76 | 1,18% | - |
| 26.03.2024 | 92,31 | 92,66 | 90,60 | 90,69 | -1,81% | - |
| 25.03.2024 | 92,00 | 92,98 | 91,71 | 92,36 | 0,21% | - |
| 22.03.2024 | 92,04 | 92,48 | 90,83 | 92,17 | 0,29% | - |
| 21.03.2024 | 91,00 | 91,90 | 91,00 | 91,90 | 3,28% | 150,00 |
| 20.03.2024 | 89,06 | 89,06 | 88,98 | 88,98 | 2,65% | 70,00 |
| 19.03.2024 | 86,68 | 86,68 | 86,68 | 86,68 | 0,53% | 44,00 |
| 18.03.2024 | 87,18 | 87,18 | 86,22 | 86,22 | -0,05% | 85,00 |
| 15.03.2024 | 86,26 | 86,26 | 86,26 | 86,26 | -0,94% | 50,00 |
| 14.03.2024 | 87,42 | 87,44 | 87,08 | 87,08 | -1,05% | 242,00 |
| 13.03.2024 | 87,68 | 88,53 | 87,40 | 88,00 | 0,62% | - |
| 12.03.2024 | 87,00 | 87,46 | 87,00 | 87,46 | 3,23% | 63,00 |
| 11.03.2024 | 86,50 | 86,98 | 84,70 | 84,72 | -3,44% | 686,00 |
| 08.03.2024 | 87,74 | 87,74 | 87,74 | 87,74 | -0,30% | 60,00 |
| 07.03.2024 | 86,20 | 88,00 | 86,20 | 88,00 | 1,45% | 36,00 |
| 06.03.2024 | 86,48 | 88,05 | 86,45 | 86,74 | -2,32% | - |
| 05.03.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,20% | 42,00 |
| 04.03.2024 | 87,22 | 88,98 | 87,22 | 88,98 | 1,99% | 40,00 |
| 01.03.2024 | 85,32 | 87,24 | 85,32 | 87,24 | 3,39% | 12,00 |
| 29.02.2024 | 84,66 | 84,66 | 84,36 | 84,38 | -1,12% | 8,00 |
| 28.02.2024 | 86,04 | 86,93 | 85,17 | 85,34 | -0,14% | - |
| 27.02.2024 | 94,36 | 96,16 | 85,46 | 85,46 | -1,63% | 449,00 |
| 26.02.2024 | 86,84 | 86,88 | 86,84 | 86,88 | 0,18% | 232,00 |
| 23.02.2024 | 85,94 | 87,28 | 85,94 | 86,72 | 3,53% | 775,00 |
| 22.02.2024 | 83,70 | 83,76 | 83,70 | 83,76 | -0,43% | 51,00 |
| 21.02.2024 | 84,16 | 84,16 | 84,12 | 84,12 | 2,39% | 11,00 |
| 20.02.2024 | 82,12 | 82,16 | 82,12 | 82,16 | -3,09% | 612,00 |
| 19.02.2024 | 83,94 | 84,78 | 83,94 | 84,78 | 0,45% | 28,00 |
| 16.02.2024 | 84,09 | 85,33 | 82,78 | 84,40 | 0,14% | - |
| 15.02.2024 | 84,85 | 84,92 | 82,71 | 84,28 | -0,77% | - |
| 14.02.2024 | 83,33 | 85,10 | 82,94 | 84,93 | -0,01% | - |
| 13.02.2024 | 84,94 | 84,94 | 84,94 | 84,94 | -0,77% | 117,00 |
| 12.02.2024 | 84,90 | 85,60 | 84,90 | 85,60 | 0,94% | 307,00 |
| 09.02.2024 | 84,50 | 84,80 | 84,50 | 84,80 | 1,17% | 83,00 |
| 08.02.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -1,09% | 26,00 |
| 07.02.2024 | 80,52 | 84,74 | 80,00 | 84,74 | 9,55% | 403,00 |
| 06.02.2024 | 76,72 | 77,84 | 76,43 | 77,35 | 1,30% | - |
| 05.02.2024 | 79,84 | 79,84 | 75,02 | 76,36 | -4,91% | 394,00 |
| 02.02.2024 | 79,74 | 80,30 | 79,42 | 80,30 | 1,72% | 94,00 |
| 01.02.2024 | 77,40 | 79,00 | 76,44 | 78,94 | 3,65% | 1.209,00 |
| 31.01.2024 | 77,48 | 77,48 | 76,16 | 76,16 | -0,50% | 49,00 |
| 30.01.2024 | 76,44 | 76,54 | 76,44 | 76,54 | -0,46% | 30,00 |
| 29.01.2024 | 74,82 | 77,07 | 74,82 | 76,89 | 3,13% | - |
| 26.01.2024 | 74,56 | 74,56 | 74,56 | 74,56 | 0,24% | 14,00 |
| 25.01.2024 | 73,16 | 74,38 | 73,16 | 74,38 | 2,45% | 274,00 |
| 24.01.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -3,35% | 145,00 |
| 23.01.2024 | 75,12 | 75,12 | 75,12 | 75,12 | -1,93% | 17,00 |
| 22.01.2024 | 76,64 | 76,64 | 76,60 | 76,60 | 1,47% | 1.250,00 |
| 19.01.2024 | 74,64 | 75,53 | 73,46 | 75,49 | 3,33% | - |
| 18.01.2024 | 73,70 | 73,80 | 73,06 | 73,06 | -0,20% | 132,00 |
| 17.01.2024 | 74,22 | 74,22 | 72,74 | 73,21 | -1,48% | - |
| 16.01.2024 | 74,77 | 75,15 | 73,03 | 74,31 | -1,05% | - |
| 15.01.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 0,28% | 1,00 |
| 12.01.2024 | 75,15 | 76,18 | 74,04 | 74,89 | 1,53% | - |
| 11.01.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 0,55% | 9,00 |
| 10.01.2024 | 73,56 | 73,56 | 73,36 | 73,36 | 0,82% | 60,00 |
| 09.01.2024 | 72,35 | 72,82 | 71,67 | 72,76 | 0,57% | - |
| 08.01.2024 | 70,42 | 72,41 | 70,32 | 72,35 | 2,97% | - |
| 05.01.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,26% | 25,00 |
| 04.01.2024 | 71,02 | 71,02 | 70,44 | 70,44 | -2,19% | 48,00 |
| 03.01.2024 | 74,00 | 74,00 | 71,78 | 72,02 | -1,88% | 221,00 |
| 02.01.2024 | 75,00 | 75,00 | 73,24 | 73,40 | -3,04% | 200,00 |
| 29.12.2023 | 75,67 | 75,83 | 75,53 | 75,70 | 0,21% | - |
| 28.12.2023 | 75,64 | 75,64 | 74,74 | 75,54 | 0,21% | 155,00 |
| 27.12.2023 | 75,98 | 75,98 | 75,12 | 75,38 | -0,42% | 144,00 |
| 22.12.2023 | 75,32 | 75,70 | 75,32 | 75,70 | 0,40% | 114,00 |
| 21.12.2023 | 74,98 | 75,40 | 74,98 | 75,40 | -1,02% | 95,00 |
| 20.12.2023 | 73,38 | 76,40 | 73,38 | 76,18 | 3,51% | 136,00 |
| 19.12.2023 | 73,60 | 73,60 | 73,60 | 73,60 | 1,35% | 150,00 |
| 18.12.2023 | 72,62 | 72,62 | 72,62 | 72,62 | -1,92% | 300,00 |
| 15.12.2023 | 73,70 | 74,04 | 73,70 | 74,04 | 2,72% | 31,00 |
| 14.12.2023 | 69,14 | 72,08 | 69,14 | 72,08 | 8,39% | 93,00 |
| 13.12.2023 | 66,50 | 66,50 | 66,50 | 66,50 | -2,03% | 100,00 |
| 12.12.2023 | 67,88 | 67,88 | 67,88 | 67,88 | 0,62% | 31,00 |
| 11.12.2023 | 67,66 | 67,66 | 67,46 | 67,46 | -0,49% | 58,00 |
| 08.12.2023 | 67,59 | 69,03 | 66,94 | 67,79 | 0,70% | - |
| 07.12.2023 | 67,76 | 67,76 | 67,32 | 67,32 | -0,77% | 349,00 |
| 06.12.2023 | 66,34 | 67,84 | 66,34 | 67,84 | 0,92% | 110,00 |
| 05.12.2023 | 67,16 | 67,22 | 67,16 | 67,22 | 0,99% | 400,00 |