37,420€
0,70%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 37,43 | 37,45 | 37,43 | 37,43 | 0,71% | - |
| 18.09.2026 | 38,01 | 38,09 | 37,10 | 37,16 | -1,80% | - |
| 17.09.2026 | 37,88 | 38,74 | 37,60 | 37,84 | 0,68% | - |
| 16.09.2026 | 37,87 | 38,03 | 36,85 | 37,59 | -0,60% | - |
| 15.09.2026 | 37,77 | 37,96 | 37,28 | 37,81 | 0,00% | - |
| 14.09.2026 | 38,56 | 39,02 | 37,71 | 37,81 | -2,44% | - |
| 11.09.2026 | 37,79 | 38,88 | 37,72 | 38,76 | 3,02% | - |
| 10.09.2026 | 39,24 | 39,27 | 37,22 | 37,62 | -3,85% | - |
| 09.09.2026 | 39,41 | 39,43 | 38,63 | 39,13 | -0,67% | - |
| 08.09.2026 | 38,94 | 39,91 | 38,89 | 39,39 | 1,01% | - |
| 07.09.2026 | 39,11 | 39,14 | 38,96 | 39,00 | -0,74% | - |
| 04.09.2026 | 37,57 | 39,35 | 37,36 | 39,29 | 4,61% | - |
| 03.09.2026 | 37,78 | 38,37 | 36,77 | 37,56 | -0,46% | - |
| 02.09.2026 | 37,41 | 37,96 | 36,88 | 37,73 | 0,87% | 300,00 |
| 01.09.2026 | 39,23 | 39,31 | 37,35 | 37,41 | -4,66% | 260,00 |
| 31.08.2026 | 39,40 | 39,47 | 38,57 | 39,24 | -0,70% | - |
| 28.08.2026 | 39,65 | 40,23 | 38,61 | 39,51 | -0,09% | - |
| 27.08.2026 | 40,08 | 40,39 | 39,39 | 39,55 | -1,30% | - |
| 26.08.2026 | 40,10 | 40,78 | 40,01 | 40,07 | -0,11% | - |
| 25.08.2026 | 40,51 | 40,94 | 39,85 | 40,11 | -1,11% | - |
| 24.08.2026 | 40,08 | 41,05 | 39,89 | 40,56 | 1,21% | - |
| 21.08.2026 | 40,53 | 40,89 | 40,01 | 40,08 | -1,05% | - |
| 20.08.2026 | 40,03 | 40,81 | 39,83 | 40,50 | -2,03% | - |
| 19.08.2026 | 41,14 | 42,41 | 41,13 | 41,34 | 28,39% | - |
| 05.05.2026 | 31,41 | 32,26 | 31,19 | 32,20 | 2,74% | - |
| 04.05.2026 | 33,12 | 33,17 | 31,28 | 31,34 | -6,16% | - |
| 30.04.2026 | 33,76 | 34,24 | 33,25 | 33,40 | -1,61% | - |
| 29.04.2026 | 35,14 | 35,34 | 33,53 | 33,95 | -3,06% | - |
| 28.04.2026 | 36,28 | 36,64 | 34,93 | 35,02 | -3,33% | 1.080,00 |
| 27.04.2026 | 35,69 | 36,42 | 35,53 | 36,22 | 1,33% | - |
| 24.04.2026 | 36,28 | 36,48 | 35,52 | 35,75 | -1,20% | - |
| 23.04.2026 | 35,57 | 36,89 | 35,48 | 36,18 | 1,20% | - |
| 22.04.2026 | 36,08 | 36,64 | 35,57 | 35,76 | -0,61% | - |
| 21.04.2026 | 37,01 | 37,51 | 35,66 | 35,97 | -2,55% | - |
| 20.04.2026 | 36,13 | 37,17 | 35,98 | 36,92 | 1,57% | - |
| 17.04.2026 | 34,98 | 36,87 | 34,97 | 36,34 | 4,08% | - |
| 16.04.2026 | 34,70 | 35,27 | 34,43 | 34,92 | 0,84% | - |
| 15.04.2026 | 35,03 | 35,14 | 34,26 | 34,63 | -1,13% | - |
| 14.04.2026 | 34,38 | 35,34 | 34,26 | 35,02 | 1,74% | - |
| 13.04.2026 | 33,04 | 34,44 | 32,89 | 34,43 | 3,39% | - |
| 10.04.2026 | 33,55 | 33,74 | 33,00 | 33,30 | -0,75% | - |
| 09.04.2026 | 31,87 | 33,76 | 31,59 | 33,55 | 5,16% | - |
| 08.04.2026 | 31,01 | 32,40 | 30,94 | 31,90 | 4,33% | - |
| 07.04.2026 | 31,21 | 31,27 | 30,36 | 30,58 | -0,81% | - |
| 02.04.2026 | 31,37 | 32,39 | 30,59 | 30,83 | -2,32% | - |
| 01.04.2026 | 31,57 | 31,83 | 31,40 | 31,56 | 0,13% | - |
| 31.03.2026 | 31,16 | 32,26 | 30,76 | 31,52 | 2,05% | - |
| 30.03.2026 | 30,94 | 31,49 | 30,68 | 30,89 | 0,18% | - |
| 27.03.2026 | 31,88 | 31,98 | 30,65 | 30,83 | -3,40% | - |
| 26.03.2026 | 32,13 | 32,68 | 31,63 | 31,92 | -1,05% | - |
| 25.03.2026 | 31,75 | 32,52 | 31,36 | 32,26 | 1,38% | - |
| 24.03.2026 | 31,86 | 32,63 | 31,44 | 31,82 | 0,05% | - |
| 23.03.2026 | 30,94 | 32,58 | 30,81 | 31,80 | 1,70% | - |
| 20.03.2026 | 31,76 | 32,00 | 30,90 | 31,27 | -1,78% | - |
| 19.03.2026 | 32,36 | 32,36 | 31,28 | 31,84 | -1,22% | - |
| 18.03.2026 | 33,22 | 33,37 | 32,18 | 32,23 | -2,44% | - |
| 17.03.2026 | 32,87 | 33,68 | 32,66 | 33,04 | 0,19% | - |
| 16.03.2026 | 33,10 | 33,11 | 32,26 | 32,97 | 0,67% | 400,00 |
| 13.03.2026 | 32,48 | 33,10 | 31,96 | 32,76 | 0,76% | - |
| 12.03.2026 | 32,69 | 33,17 | 32,13 | 32,51 | -1,17% | - |
| 11.03.2026 | 32,15 | 33,13 | 31,94 | 32,89 | 2,30% | 1.170,00 |
| 10.03.2026 | 32,02 | 32,47 | 31,57 | 32,15 | 0,27% | - |
| 09.03.2026 | 31,75 | 32,43 | 30,76 | 32,07 | -0,68% | 580,00 |
| 06.03.2026 | 33,47 | 33,49 | 31,62 | 32,29 | -3,16% | - |
| 05.03.2026 | 34,54 | 34,85 | 33,32 | 33,34 | -3,67% | 299,00 |
| 04.03.2026 | 34,60 | 36,01 | 34,09 | 34,61 | -1,02% | - |
| 03.03.2026 | 34,42 | 35,38 | 33,80 | 34,96 | 0,50% | - |
| 02.03.2026 | 34,68 | 35,21 | 33,90 | 34,79 | -0,56% | 1.800,00 |
| 27.02.2026 | 35,35 | 35,42 | 33,93 | 34,98 | -1,05% | - |
| 26.02.2026 | 35,23 | 35,60 | 33,93 | 35,36 | -0,21% | - |
| 25.02.2026 | 36,21 | 38,59 | 35,21 | 35,43 | -3,55% | 253,00 |
| 24.02.2026 | 34,31 | 37,09 | 34,16 | 36,73 | 7,37% | - |
| 23.02.2026 | 34,95 | 35,29 | 33,00 | 34,21 | -3,43% | - |
| 20.02.2026 | 35,46 | 36,47 | 34,93 | 35,43 | 0,55% | - |
| 19.02.2026 | 35,60 | 35,73 | 34,95 | 35,23 | -0,80% | - |
| 18.02.2026 | 35,85 | 36,68 | 35,50 | 35,52 | -0,57% | - |
| 17.02.2026 | 35,92 | 36,51 | 35,25 | 35,72 | -1,18% | 270,00 |
| 16.02.2026 | 36,18 | 36,35 | 36,05 | 36,15 | 0,33% | - |
| 13.02.2026 | 35,85 | 36,65 | 35,69 | 36,03 | 0,17% | - |
| 12.02.2026 | 37,30 | 37,88 | 35,89 | 35,97 | -3,25% | 378,00 |
| 11.02.2026 | 37,41 | 37,81 | 36,39 | 37,18 | -0,68% | - |
| 10.02.2026 | 36,77 | 38,08 | 36,73 | 37,43 | 1,78% | 280,00 |
| 09.02.2026 | 37,19 | 37,26 | 36,51 | 36,78 | -1,17% | - |
| 06.02.2026 | 36,36 | 37,80 | 36,32 | 37,21 | 2,58% | - |
| 05.02.2026 | 37,19 | 37,24 | 36,13 | 36,28 | -2,68% | - |
| 04.02.2026 | 35,98 | 37,79 | 35,86 | 37,28 | 3,92% | - |
| 03.02.2026 | 35,31 | 37,44 | 35,12 | 35,87 | 1,85% | 30,00 |
| 02.02.2026 | 34,44 | 35,63 | 34,43 | 35,22 | 0,92% | - |
| 30.01.2026 | 34,70 | 35,22 | 34,15 | 34,90 | 0,00% | - |
| 29.01.2026 | 35,11 | 35,33 | 34,18 | 34,90 | -0,81% | - |
| 28.01.2026 | 35,16 | 35,84 | 34,55 | 35,19 | 1,08% | - |
| 27.01.2026 | 35,57 | 35,63 | 34,45 | 34,81 | -1,62% | - |
| 26.01.2026 | 35,84 | 36,04 | 35,01 | 35,39 | -1,46% | - |
| 23.01.2026 | 37,04 | 37,12 | 35,89 | 35,91 | -2,54% | - |
| 22.01.2026 | 37,63 | 37,97 | 36,83 | 36,85 | -1,90% | - |
| 21.01.2026 | 36,59 | 38,64 | 36,29 | 37,56 | 2,99% | - |
| 20.01.2026 | 36,80 | 37,19 | 35,79 | 36,47 | -2,63% | - |
| 19.01.2026 | 37,21 | 37,48 | 37,06 | 37,46 | -0,76% | - |
| 16.01.2026 | 37,26 | 37,81 | 36,78 | 37,74 | 1,73% | 1.200,00 |
| 15.01.2026 | 37,16 | 37,49 | 36,64 | 37,10 | 0,57% | 1.700,00 |