37,435€
0,27%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 37,36 | 37,38 | 37,36 | 37,38 | 0,11% | - |
| 18.09.2026 | 37,89 | 38,14 | 37,27 | 37,34 | -1,13% | - |
| 17.09.2026 | 37,84 | 38,66 | 37,60 | 37,76 | 0,32% | - |
| 16.09.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,53% | 1,00 |
| 15.09.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -1,66% | 1,00 |
| 14.09.2026 | 38,61 | 38,61 | 38,48 | 38,48 | -0,62% | 621,00 |
| 11.09.2026 | 37,79 | 38,88 | 37,72 | 38,72 | 2,95% | - |
| 10.09.2026 | 37,61 | 37,61 | 37,61 | 37,61 | -3,82% | 100,00 |
| 09.09.2026 | 39,35 | 39,35 | 38,64 | 39,11 | 0,84% | - |
| 08.09.2026 | 38,78 | 38,78 | 38,78 | 38,78 | -1,35% | 1,00 |
| 07.09.2026 | 39,31 | 39,31 | 39,31 | 39,31 | 0,90% | 3,00 |
| 04.09.2026 | 37,55 | 39,22 | 37,47 | 38,96 | 3,70% | - |
| 03.09.2026 | 37,73 | 38,27 | 36,77 | 37,57 | 0,11% | - |
| 02.09.2026 | 37,40 | 37,90 | 36,91 | 37,53 | -5,01% | - |
| 01.09.2026 | 39,51 | 39,51 | 39,51 | 39,51 | 1,44% | 2,00 |
| 31.08.2026 | 39,41 | 39,45 | 38,60 | 38,95 | -1,24% | - |
| 28.08.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -1,51% | 34,00 |
| 27.08.2026 | 40,12 | 40,14 | 39,73 | 40,05 | -0,37% | - |
| 26.08.2026 | 40,15 | 40,78 | 40,06 | 40,20 | 0,32% | - |
| 25.08.2026 | 40,59 | 41,04 | 40,07 | 40,07 | -1,06% | - |
| 24.08.2026 | 40,08 | 40,99 | 39,89 | 40,50 | 1,02% | - |
| 21.08.2026 | 40,50 | 40,83 | 40,03 | 40,09 | -1,05% | - |
| 20.08.2026 | 41,36 | 41,38 | 39,91 | 40,51 | -2,92% | - |
| 19.08.2026 | 41,40 | 41,73 | 41,40 | 41,73 | -0,38% | 459,00 |
| 18.08.2026 | 41,89 | 41,89 | 41,89 | 41,89 | -2,42% | 1,00 |
| 17.08.2026 | 42,93 | 42,93 | 42,93 | 42,93 | 0,19% | 1,00 |
| 14.08.2026 | 43,39 | 43,39 | 42,62 | 42,85 | -1,14% | - |
| 13.08.2026 | 43,01 | 44,10 | 42,71 | 43,35 | 0,98% | - |
| 12.08.2026 | 43,13 | 43,38 | 41,97 | 42,93 | -0,46% | - |
| 11.08.2026 | 41,70 | 43,18 | 41,68 | 43,13 | 4,02% | - |
| 10.08.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,78% | 34,00 |
| 07.08.2026 | 42,21 | 42,21 | 42,21 | 42,21 | -1,52% | 6,00 |
| 06.08.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -0,81% | 35,00 |
| 05.08.2026 | 40,90 | 43,46 | 40,48 | 43,21 | 11,34% | - |
| 04.08.2026 | 38,81 | 38,81 | 38,81 | 38,81 | 2,19% | 1,00 |
| 03.08.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 0,86% | 2,00 |
| 31.07.2026 | 38,34 | 39,01 | 37,36 | 37,66 | -0,74% | - |
| 30.07.2026 | 37,05 | 37,94 | 36,80 | 37,94 | 2,24% | - |
| 29.07.2026 | 38,60 | 38,70 | 36,72 | 37,11 | -3,95% | - |
| 28.07.2026 | 38,72 | 40,11 | 38,30 | 38,63 | 0,21% | - |
| 27.07.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -0,23% | 249,00 |
| 24.07.2026 | 37,25 | 39,23 | 37,05 | 38,64 | 3,37% | - |
| 23.07.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -0,37% | 1,00 |
| 22.07.2026 | 37,60 | 38,11 | 37,40 | 37,52 | -0,13% | - |
| 21.07.2026 | 37,95 | 38,22 | 36,80 | 37,57 | -1,92% | - |
| 20.07.2026 | 39,39 | 39,79 | 38,15 | 38,31 | -3,25% | - |
| 17.07.2026 | 39,59 | 39,59 | 39,59 | 39,59 | -0,33% | 1,00 |
| 16.07.2026 | 38,04 | 39,99 | 38,00 | 39,72 | 4,75% | - |
| 15.07.2026 | 38,71 | 38,71 | 37,92 | 37,92 | -4,75% | 75,00 |
| 14.07.2026 | 39,81 | 39,81 | 39,81 | 39,81 | -3,02% | 100,00 |
| 13.07.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -0,87% | 82,00 |
| 10.07.2026 | 40,87 | 41,71 | 40,86 | 41,41 | 1,59% | - |
| 09.07.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 1,91% | 199,00 |
| 08.07.2026 | 41,17 | 41,17 | 39,40 | 40,00 | -5,98% | - |
| 07.07.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 2,41% | 6,00 |
| 06.07.2026 | 42,30 | 42,65 | 41,54 | 41,54 | -0,62% | 239,00 |
| 02.07.2026 | 42,75 | 43,28 | 41,65 | 41,80 | -4,87% | - |
| 01.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,05% | 2,00 |
| 30.06.2026 | 43,63 | 44,15 | 43,29 | 43,96 | 0,92% | - |
| 29.06.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -0,05% | 1,00 |
| 26.06.2026 | 43,57 | 43,58 | 43,57 | 43,58 | 0,69% | 2.400,00 |
| 25.06.2026 | 43,01 | 44,11 | 42,68 | 43,28 | 8,94% | - |
| 24.06.2026 | 39,73 | 39,73 | 39,73 | 39,73 | -1,54% | 16,00 |
| 23.06.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -2,54% | 1,00 |
| 22.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,00% | 56,00 |
| 19.06.2026 | 41,09 | 41,16 | 40,97 | 40,99 | -1,68% | - |
| 18.06.2026 | 39,64 | 42,58 | 39,61 | 41,69 | 0,14% | - |
| 17.06.2026 | 41,63 | 41,63 | 41,63 | 41,63 | 0,48% | 40,00 |
| 16.06.2026 | 41,43 | 41,43 | 41,43 | 41,43 | 4,04% | 24,00 |
| 15.06.2026 | 39,89 | 39,89 | 39,82 | 39,82 | -1,58% | 51,00 |
| 12.06.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 7,18% | 15,00 |
| 11.06.2026 | 37,75 | 37,75 | 37,75 | 37,75 | -1,00% | 25,00 |
| 10.06.2026 | 38,13 | 38,13 | 38,13 | 38,13 | 1,63% | 1,00 |
| 09.06.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 1,74% | 1,00 |
| 08.06.2026 | 34,52 | 36,93 | 34,52 | 36,88 | 8,34% | 82,00 |
| 05.06.2026 | 34,57 | 35,09 | 34,04 | 34,04 | -1,69% | - |
| 04.06.2026 | 34,96 | 35,49 | 34,31 | 34,63 | -1,37% | - |
| 03.06.2026 | 35,75 | 35,76 | 34,71 | 35,11 | -0,13% | - |
| 02.06.2026 | 35,57 | 35,75 | 34,51 | 35,15 | -0,57% | - |
| 01.06.2026 | 35,26 | 35,57 | 35,26 | 35,35 | -1,79% | 26,00 |
| 29.05.2026 | 36,42 | 37,03 | 35,96 | 36,00 | -0,14% | - |
| 28.05.2026 | 35,78 | 36,18 | 35,10 | 36,05 | 1,31% | - |
| 27.05.2026 | 34,80 | 36,21 | 34,71 | 35,58 | 2,46% | - |
| 26.05.2026 | 33,91 | 34,82 | 33,80 | 34,73 | 2,18% | - |
| 25.05.2026 | 33,92 | 34,01 | 33,91 | 33,99 | 2,00% | - |
| 22.05.2026 | 33,57 | 33,82 | 33,22 | 33,32 | 0,68% | - |
| 21.05.2026 | 32,89 | 33,16 | 31,67 | 33,10 | 1,36% | - |
| 20.05.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 3,93% | 115,00 |
| 19.05.2026 | 32,75 | 32,86 | 31,15 | 31,42 | -2,41% | - |
| 18.05.2026 | 32,19 | 32,19 | 32,19 | 32,19 | -3,04% | 163,00 |
| 15.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,45% | 1,00 |
| 14.05.2026 | 32,54 | 33,37 | 32,21 | 33,05 | 3,09% | - |
| 13.05.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -4,07% | 20,00 |
| 12.05.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,18% | 20,00 |
| 11.05.2026 | 34,14 | 34,73 | 33,54 | 33,82 | 1,81% | - |
| 08.05.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -2,78% | 2,00 |
| 07.05.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 6,23% | 8,00 |
| 06.05.2026 | 32,11 | 32,19 | 32,08 | 32,17 | 0,02% | - |
| 05.05.2026 | 31,43 | 32,24 | 31,19 | 32,16 | -3,34% | - |
| 04.05.2026 | 33,27 | 33,27 | 33,27 | 33,27 | -1,01% | 2,00 |