45,865€
0,15%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 45,85 | 45,85 | 45,78 | 45,78 | -0,04% | - |
| 30.10.2026 | 45,59 | 46,02 | 44,73 | 45,80 | 0,80% | - |
| 29.10.2026 | 44,58 | 45,75 | 44,18 | 45,43 | 1,93% | - |
| 28.10.2026 | 44,67 | 45,35 | 44,38 | 44,57 | 0,07% | - |
| 27.10.2026 | 44,41 | 44,54 | 44,41 | 44,54 | -0,78% | 122,00 |
| 26.10.2026 | 44,89 | 44,89 | 44,89 | 44,89 | 0,38% | 9,00 |
| 23.10.2026 | 45,41 | 45,49 | 43,93 | 44,72 | -0,95% | - |
| 22.10.2026 | 43,25 | 45,40 | 43,13 | 45,15 | 4,44% | - |
| 21.10.2026 | 43,49 | 44,00 | 43,09 | 43,23 | 2,49% | - |
| 20.10.2026 | 42,25 | 42,25 | 42,11 | 42,18 | 3,21% | 856,00 |
| 19.10.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -0,92% | 227,00 |
| 16.10.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 3,36% | 227,00 |
| 15.10.2026 | 39,86 | 39,91 | 39,86 | 39,91 | -0,03% | 453,00 |
| 14.10.2026 | 40,24 | 40,74 | 39,53 | 39,92 | 0,10% | - |
| 13.10.2026 | 39,94 | 40,27 | 39,57 | 39,88 | -0,18% | - |
| 12.10.2026 | 40,09 | 40,27 | 39,60 | 39,95 | 0,30% | - |
| 09.10.2026 | 39,83 | 39,83 | 39,83 | 39,83 | 0,84% | 80,00 |
| 08.10.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,35% | 2,00 |
| 07.10.2026 | 40,09 | 40,09 | 39,64 | 39,64 | -0,75% | 140,00 |
| 06.10.2026 | 40,31 | 40,31 | 39,94 | 39,94 | 1,06% | 211,00 |
| 05.10.2026 | 38,88 | 40,06 | 38,37 | 39,52 | 0,76% | - |
| 02.10.2026 | 38,53 | 39,22 | 38,53 | 39,22 | 1,79% | 249,00 |
| 01.10.2026 | 38,53 | 38,53 | 38,53 | 38,53 | -0,10% | 2,00 |
| 30.09.2026 | 38,78 | 38,78 | 38,57 | 38,57 | -2,21% | 112,00 |
| 29.09.2026 | 39,44 | 39,44 | 39,44 | 39,44 | 0,28% | 234,00 |
| 28.09.2026 | 39,40 | 39,40 | 38,72 | 39,33 | 1,39% | 377,00 |
| 25.09.2026 | 38,03 | 39,09 | 37,55 | 38,79 | 2,00% | - |
| 24.09.2026 | 38,22 | 38,66 | 37,70 | 38,03 | -1,54% | - |
| 23.09.2026 | 38,65 | 39,13 | 38,06 | 38,63 | 0,22% | - |
| 22.09.2026 | 37,42 | 38,90 | 37,35 | 38,54 | 2,45% | - |
| 21.09.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 0,76% | 1,00 |
| 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 |