43,640€
-0,71%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 33,76 | 34,22 | 33,25 | 33,61 | -0,81% | - |
| 29.04.2026 | 35,06 | 35,28 | 33,54 | 33,89 | -4,82% | - |
| 28.04.2026 | 36,28 | 36,45 | 35,56 | 35,60 | -1,67% | - |
| 27.04.2026 | 35,69 | 36,42 | 35,58 | 36,21 | 1,43% | - |
| 24.04.2026 | 36,23 | 36,27 | 35,53 | 35,70 | -1,65% | - |
| 23.04.2026 | 35,60 | 36,39 | 35,56 | 36,30 | 1,64% | - |
| 22.04.2026 | 36,09 | 36,64 | 35,58 | 35,71 | -0,53% | - |
| 21.04.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -2,47% | 300,00 |
| 20.04.2026 | 36,81 | 36,81 | 36,81 | 36,81 | 1,39% | 50,00 |
| 17.04.2026 | 34,98 | 36,88 | 34,98 | 36,31 | 5,02% | - |
| 16.04.2026 | 34,81 | 34,81 | 34,57 | 34,57 | -1,76% | 6,00 |
| 15.04.2026 | 35,19 | 35,19 | 35,19 | 35,19 | -0,04% | 1,00 |
| 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 |