35,025€
6,59%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 34,43 | 35,32 | 34,30 | 35,21 | 7,14% | - |
| 13.04.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -1,05% | 202,00 |
| 10.04.2026 | 33,37 | 33,37 | 33,21 | 33,21 | 0,09% | 312,00 |
| 09.04.2026 | 31,89 | 33,29 | 31,62 | 33,18 | 4,54% | - |
| 08.04.2026 | 32,24 | 32,24 | 31,74 | 31,74 | 1,15% | 45,00 |
| 07.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 0,79% | 8,00 |
| 02.04.2026 | 31,36 | 32,07 | 30,65 | 31,14 | -1,94% | - |
| 01.04.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 0,28% | 2,00 |
| 31.03.2026 | 31,13 | 32,23 | 30,76 | 31,66 | 2,81% | - |
| 30.03.2026 | 30,96 | 31,42 | 30,70 | 30,80 | -1,01% | - |
| 27.03.2026 | 31,88 | 31,91 | 31,04 | 31,11 | -1,72% | - |
| 26.03.2026 | 32,15 | 32,67 | 31,64 | 31,66 | -1,68% | - |
| 25.03.2026 | 31,71 | 32,50 | 31,37 | 32,20 | 0,30% | - |
| 24.03.2026 | 31,88 | 32,61 | 31,46 | 32,10 | 0,83% | - |
| 23.03.2026 | 30,95 | 32,59 | 30,85 | 31,84 | 2,36% | - |
| 20.03.2026 | 31,76 | 32,50 | 31,10 | 31,10 | -1,68% | - |
| 19.03.2026 | 32,36 | 32,37 | 31,29 | 31,63 | -5,27% | - |
| 18.03.2026 | 33,39 | 33,39 | 33,39 | 33,39 | 2,08% | 90,00 |
| 17.03.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -1,15% | 1,00 |
| 16.03.2026 | 33,09 | 33,09 | 33,09 | 33,09 | 3,02% | 1,00 |
| 13.03.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -1,20% | 14,00 |
| 12.03.2026 | 32,79 | 33,13 | 32,12 | 32,51 | 0,17% | - |
| 11.03.2026 | 32,09 | 33,13 | 31,91 | 32,46 | 1,14% | - |
| 10.03.2026 | 32,09 | 32,09 | 32,09 | 32,09 | 3,38% | 2,00 |
| 09.03.2026 | 32,20 | 32,20 | 31,04 | 31,04 | -1,96% | 283,00 |
| 06.03.2026 | 32,87 | 32,87 | 31,66 | 31,66 | -6,04% | 65,00 |
| 05.03.2026 | 34,53 | 34,85 | 33,50 | 33,70 | -5,22% | - |
| 04.03.2026 | 35,55 | 35,55 | 35,55 | 35,55 | 2,66% | 286,00 |
| 03.03.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -1,56% | 150,00 |
| 02.03.2026 | 35,01 | 35,18 | 34,85 | 35,18 | 0,67% | 332,00 |
| 27.02.2026 | 35,30 | 35,35 | 33,95 | 34,95 | 0,52% | - |
| 26.02.2026 | 35,24 | 35,46 | 33,94 | 34,77 | -1,52% | - |
| 25.02.2026 | 38,60 | 38,60 | 35,30 | 35,30 | 2,41% | 130,00 |
| 24.02.2026 | 34,47 | 34,47 | 34,47 | 34,47 | 2,32% | 25,00 |
| 23.02.2026 | 34,92 | 35,33 | 33,69 | 33,69 | -4,83% | 22,00 |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,45% | 50,00 |
| 19.02.2026 | 35,37 | 35,37 | 35,24 | 35,24 | -3,12% | 26,00 |
| 18.02.2026 | 35,78 | 36,68 | 35,66 | 36,38 | 0,15% | - |
| 17.02.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,11% | 35,00 |
| 16.02.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,22% | 1,00 |
| 13.02.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 0,36% | 100,00 |
| 12.02.2026 | 37,26 | 37,88 | 36,15 | 36,15 | -1,04% | - |
| 11.02.2026 | 37,15 | 37,51 | 36,53 | 36,53 | -3,05% | 120,00 |
| 10.02.2026 | 36,78 | 38,08 | 36,47 | 37,68 | 1,92% | - |
| 09.02.2026 | 37,38 | 37,38 | 36,97 | 36,97 | -1,56% | 9,00 |
| 06.02.2026 | 36,43 | 37,78 | 36,43 | 37,56 | 3,31% | - |
| 05.02.2026 | 36,89 | 36,89 | 36,10 | 36,35 | 1,28% | 13,00 |
| 04.02.2026 | 35,89 | 35,89 | 35,89 | 35,89 | 2,05% | 25,00 |
| 03.02.2026 | 35,17 | 35,17 | 35,17 | 35,17 | 1,56% | 4,00 |
| 02.02.2026 | 34,81 | 34,89 | 34,47 | 34,63 | -0,86% | 165,00 |
| 30.01.2026 | 34,82 | 35,21 | 34,16 | 34,93 | 1,20% | - |
| 29.01.2026 | 35,17 | 35,49 | 34,37 | 34,52 | -0,99% | - |
| 28.01.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 1,07% | 98,00 |
| 27.01.2026 | 35,40 | 35,41 | 34,49 | 34,49 | -1,79% | 432,00 |
| 26.01.2026 | 35,72 | 35,74 | 35,12 | 35,12 | -2,44% | 290,00 |
| 23.01.2026 | 37,16 | 37,16 | 36,00 | 36,00 | -3,95% | 192,00 |
| 22.01.2026 | 37,37 | 37,74 | 37,37 | 37,48 | 3,00% | 32,00 |
| 21.01.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 1,99% | 14,00 |
| 20.01.2026 | 36,68 | 36,68 | 35,68 | 35,68 | -4,70% | 110,00 |
| 19.01.2026 | 37,44 | 37,44 | 37,44 | 37,44 | 0,46% | 161,00 |
| 16.01.2026 | 36,92 | 37,27 | 36,91 | 37,27 | -0,13% | 39,00 |
| 15.01.2026 | 37,13 | 37,32 | 36,86 | 37,32 | 1,44% | 62,00 |
| 14.01.2026 | 36,30 | 36,79 | 36,30 | 36,79 | 2,28% | 39,00 |
| 13.01.2026 | 35,61 | 35,97 | 35,61 | 35,97 | -0,53% | 208,00 |
| 12.01.2026 | 35,69 | 36,41 | 35,29 | 36,16 | 1,66% | 842,00 |
| 09.01.2026 | 33,08 | 35,93 | 32,95 | 35,57 | 14,37% | 723,00 |
| 08.01.2026 | 31,12 | 31,15 | 31,10 | 31,10 | -2,78% | 43,00 |
| 07.01.2026 | 32,28 | 33,00 | 31,96 | 31,99 | -0,81% | 2.744,00 |
| 06.01.2026 | 31,02 | 32,25 | 31,02 | 32,25 | 1,80% | 84,00 |
| 05.01.2026 | 30,52 | 31,68 | 30,52 | 31,68 | 5,28% | 24,00 |
| 02.01.2026 | 29,73 | 30,09 | 29,73 | 30,09 | 0,30% | 341,00 |
| 30.12.2025 | 30,02 | 30,02 | 30,00 | 30,00 | 0,33% | 36,00 |
| 29.12.2025 | 29,73 | 30,05 | 29,73 | 29,90 | -2,03% | 57,00 |
| 23.12.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 1,63% | 2,00 |
| 22.12.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -1,70% | 25,00 |
| 19.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,08% | 98,00 |
| 18.12.2025 | 29,65 | 30,87 | 29,65 | 30,53 | 3,19% | - |
| 17.12.2025 | 29,98 | 29,98 | 29,58 | 29,58 | -0,97% | 82,00 |
| 16.12.2025 | 29,61 | 30,18 | 29,54 | 29,87 | -1,22% | - |
| 15.12.2025 | 30,04 | 30,80 | 30,04 | 30,24 | 0,57% | 30,00 |
| 12.12.2025 | 30,08 | 30,08 | 30,07 | 30,07 | -0,56% | 30,00 |
| 11.12.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 1,96% | 3,00 |
| 10.12.2025 | 29,40 | 29,87 | 29,40 | 29,66 | 0,00% | 408,00 |
| 09.12.2025 | 29,36 | 29,66 | 29,36 | 29,66 | -0,37% | 167,00 |
| 08.12.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -0,23% | 11,00 |
| 05.12.2025 | 30,00 | 30,00 | 29,84 | 29,84 | -0,60% | 143,00 |
| 04.12.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,45% | 11,00 |
| 03.12.2025 | 30,00 | 30,76 | 29,81 | 29,89 | -0,15% | - |
| 02.12.2025 | 30,27 | 30,27 | 29,93 | 29,93 | -0,86% | 5,00 |
| 01.12.2025 | 29,87 | 30,19 | 29,87 | 30,19 | -0,36% | 83,00 |
| 28.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,97% | 25,00 |
| 27.11.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 2,53% | 5,00 |
| 26.11.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 4,05% | 2,00 |
| 25.11.2025 | 27,57 | 28,13 | 27,57 | 28,13 | 3,04% | 78,00 |
| 24.11.2025 | 26,87 | 27,30 | 26,87 | 27,30 | 0,89% | 60,00 |
| 21.11.2025 | 26,43 | 27,06 | 26,43 | 27,06 | 4,44% | 300,00 |
| 20.11.2025 | 25,83 | 25,91 | 25,83 | 25,91 | -2,59% | 105,00 |
| 19.11.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -1,23% | 161,00 |
| 18.11.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -3,20% | 120,00 |
| 17.11.2025 | 27,56 | 27,82 | 27,49 | 27,82 | 2,28% | 428,00 |