76,070€
5,23%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 4,50% | 16,00 |
| 25.07.2024 | 70,69 | 73,73 | 70,40 | 72,29 | 0,94% | - |
| 24.07.2024 | 72,80 | 72,80 | 71,62 | 71,62 | -4,89% | 8,00 |
| 23.07.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,48% | 2,00 |
| 22.07.2024 | 74,58 | 75,39 | 73,35 | 74,94 | -0,50% | - |
| 19.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -2,41% | 1,00 |
| 18.07.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 0,42% | 30,00 |
| 17.07.2024 | 77,70 | 77,70 | 76,86 | 76,86 | -2,26% | 190,00 |
| 16.07.2024 | 74,77 | 78,73 | 74,50 | 78,64 | 4,24% | - |
| 15.07.2024 | 75,44 | 75,44 | 75,44 | 75,44 | 0,90% | 1,00 |
| 12.07.2024 | 72,23 | 75,28 | 71,93 | 74,77 | 3,44% | - |
| 11.07.2024 | 69,16 | 72,28 | 69,16 | 72,28 | 5,21% | 189,00 |
| 10.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 5,21% | 128,00 |
| 09.07.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,31% | 150,00 |
| 08.07.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,05% | 10,00 |
| 05.07.2024 | 65,80 | 65,84 | 64,60 | 65,53 | -1,01% | - |
| 04.07.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,46% | 15,00 |
| 03.07.2024 | 67,53 | 67,59 | 65,02 | 65,90 | -1,93% | - |
| 02.07.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,83% | 1,00 |
| 01.07.2024 | 69,38 | 69,38 | 67,76 | 67,76 | -1,63% | 162,00 |
| 28.06.2024 | 69,90 | 70,00 | 68,88 | 68,88 | -1,20% | 132,00 |
| 27.06.2024 | 69,26 | 69,72 | 69,26 | 69,72 | 0,35% | 89,00 |
| 26.06.2024 | 69,30 | 70,06 | 68,68 | 69,48 | 0,00% | 1.701,00 |
| 25.06.2024 | 72,90 | 72,90 | 69,16 | 69,48 | -5,47% | 180,00 |
| 24.06.2024 | 73,20 | 73,50 | 73,20 | 73,50 | 2,05% | 16,00 |
| 21.06.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -8,11% | 135,00 |
| 20.06.2024 | 78,35 | 79,14 | 77,48 | 78,38 | 0,26% | - |
| 19.06.2024 | 78,32 | 78,40 | 78,16 | 78,18 | 2,12% | - |
| 18.06.2024 | 77,66 | 77,66 | 76,56 | 76,56 | -2,35% | 120,00 |
| 17.06.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -0,56% | 36,00 |
| 14.06.2024 | 80,47 | 80,56 | 77,96 | 78,84 | -2,26% | - |
| 13.06.2024 | 79,32 | 80,89 | 78,42 | 80,66 | 0,17% | - |
| 12.06.2024 | 75,64 | 80,52 | 75,64 | 80,52 | 6,13% | 110,00 |
| 11.06.2024 | 75,59 | 75,90 | 74,71 | 75,87 | 2,31% | - |
| 10.06.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -0,05% | 56,00 |
| 07.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,46% | 20,00 |
| 06.06.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -0,53% | 1,00 |
| 05.06.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,53% | 6,00 |
| 04.06.2024 | 76,88 | 76,88 | 76,10 | 76,10 | -5,04% | 9,00 |
| 03.06.2024 | 80,14 | 80,14 | 80,14 | 80,14 | 0,62% | 1,00 |
| 31.05.2024 | 79,38 | 79,72 | 78,08 | 79,65 | 0,98% | - |
| 30.05.2024 | 78,00 | 78,88 | 77,88 | 78,88 | -0,22% | 144,00 |
| 29.05.2024 | 79,61 | 80,05 | 78,65 | 79,05 | -0,90% | - |
| 28.05.2024 | 81,25 | 81,56 | 79,73 | 79,77 | -1,49% | - |
| 27.05.2024 | 80,98 | 80,98 | 80,98 | 80,98 | 1,00% | 100,00 |
| 24.05.2024 | 80,18 | 80,18 | 80,18 | 80,18 | -1,81% | 1,00 |
| 23.05.2024 | 81,66 | 81,66 | 81,66 | 81,66 | 0,89% | 1,00 |
| 22.05.2024 | 81,12 | 81,12 | 80,94 | 80,94 | 0,00% | 484,00 |
| 21.05.2024 | 80,10 | 80,94 | 80,10 | 80,94 | 0,87% | 133,00 |
| 20.05.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -0,46% | 33,00 |
| 17.05.2024 | 81,62 | 82,46 | 80,43 | 80,61 | -1,31% | - |
| 16.05.2024 | 84,45 | 84,59 | 81,31 | 81,68 | -3,27% | - |
| 15.05.2024 | 83,94 | 84,44 | 83,94 | 84,44 | 3,44% | 19,00 |
| 14.05.2024 | 81,22 | 81,98 | 80,00 | 81,63 | 0,43% | - |
| 13.05.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 1,60% | 3,00 |
| 10.05.2024 | 86,18 | 86,18 | 80,00 | 80,00 | -4,85% | 74,00 |
| 09.05.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -1,87% | 1,00 |
| 08.05.2024 | 85,68 | 85,68 | 85,68 | 85,68 | -0,49% | 12,00 |
| 07.05.2024 | 86,72 | 87,00 | 84,86 | 86,10 | -0,78% | - |
| 06.05.2024 | 85,58 | 87,09 | 85,53 | 86,78 | 1,50% | - |
| 03.05.2024 | 84,41 | 86,95 | 84,33 | 85,50 | 2,44% | - |
| 02.05.2024 | 83,46 | 83,46 | 83,46 | 83,46 | 0,49% | 1,00 |
| 30.04.2024 | 84,23 | 84,75 | 83,05 | 83,05 | -2,32% | - |
| 29.04.2024 | 84,28 | 85,02 | 84,28 | 85,02 | 0,67% | 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% | - |