33,073€
1,99%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2026 | 36,22 | 37,21 | 35,48 | 36,89 | 1,74% | 360,00 |
| 13.01.2026 | 35,81 | 36,41 | 35,55 | 36,26 | 1,33% | 700,00 |
| 12.01.2026 | 35,47 | 36,59 | 35,17 | 35,79 | 0,11% | 469,00 |
| 09.01.2026 | 33,10 | 36,12 | 33,07 | 35,75 | 7,99% | - |
| 08.01.2026 | 31,18 | 34,16 | 31,16 | 33,10 | 5,77% | - |
| 07.01.2026 | 32,02 | 33,00 | 31,24 | 31,30 | -2,40% | 18,00 |
| 06.01.2026 | 31,32 | 32,85 | 30,91 | 32,07 | 3,82% | 1.014,00 |
| 05.01.2026 | 30,72 | 31,88 | 30,59 | 30,89 | 0,95% | - |
| 02.01.2026 | 30,01 | 31,13 | 29,90 | 30,60 | 1,34% | - |
| 30.12.2025 | 30,15 | 30,20 | 30,15 | 30,19 | 0,05% | - |
| 29.12.2025 | 30,25 | 30,40 | 29,76 | 30,18 | 1,09% | - |
| 23.12.2025 | 30,34 | 30,41 | 29,72 | 29,85 | -1,76% | 100,00 |
| 22.12.2025 | 30,06 | 30,56 | 29,99 | 30,39 | 0,68% | - |
| 19.12.2025 | 30,50 | 30,61 | 29,96 | 30,18 | -0,90% | - |
| 18.12.2025 | 29,71 | 30,89 | 29,69 | 30,46 | 2,42% | - |
| 17.12.2025 | 29,89 | 30,24 | 29,40 | 29,74 | 0,00% | - |
| 16.12.2025 | 29,51 | 30,17 | 29,36 | 29,74 | 0,24% | - |
| 15.12.2025 | 30,26 | 30,66 | 29,22 | 29,67 | -0,74% | - |
| 12.12.2025 | 30,16 | 30,38 | 29,48 | 29,89 | -1,08% | - |
| 11.12.2025 | 30,10 | 30,83 | 29,77 | 30,21 | -0,18% | - |
| 10.12.2025 | 29,30 | 30,43 | 29,26 | 30,27 | 3,22% | - |
| 09.12.2025 | 29,53 | 30,15 | 29,16 | 29,32 | -0,81% | 600,00 |
| 08.12.2025 | 29,63 | 29,68 | 29,04 | 29,56 | -0,32% | 252,00 |
| 05.12.2025 | 29,32 | 30,52 | 29,26 | 29,66 | 0,80% | - |