49,290$
0,06%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 48,75 | 49,38 | 48,65 | 49,29 | 0,06% | 591.942,00 |
| 24.12.2024 | 49,18 | 49,28 | 48,79 | 49,26 | 0,33% | 277.926,00 |
| 23.12.2024 | 48,82 | 49,13 | 48,18 | 49,10 | 0,22% | 1.148.985,00 |
| 20.12.2024 | 48,19 | 49,44 | 48,04 | 48,99 | 1,68% | 2.055.467,00 |
| 19.12.2024 | 49,38 | 49,62 | 47,95 | 48,18 | -1,61% | 2.058.583,00 |
| 18.12.2024 | 52,76 | 53,16 | 48,91 | 48,97 | -7,13% | 1.493.039,00 |
| 17.12.2024 | 52,84 | 53,37 | 52,30 | 52,73 | -0,81% | 1.209.866,00 |
| 16.12.2024 | 53,60 | 54,08 | 52,67 | 53,16 | -0,65% | 899.566,00 |
| 13.12.2024 | 54,00 | 54,00 | 52,88 | 53,51 | -0,83% | 1.297.129,00 |
| 12.12.2024 | 54,91 | 54,91 | 53,81 | 53,96 | -1,46% | 1.136.630,00 |
| 11.12.2024 | 54,41 | 54,77 | 53,38 | 54,76 | 2,34% | 1.103.786,00 |
| 10.12.2024 | 54,21 | 54,21 | 52,13 | 53,51 | -1,36% | 1.478.193,00 |
| 09.12.2024 | 54,15 | 54,57 | 53,39 | 54,25 | 0,07% | 1.432.309,00 |
| 06.12.2024 | 53,97 | 54,69 | 53,58 | 54,21 | 1,36% | 1.437.138,00 |
| 05.12.2024 | 53,65 | 53,85 | 52,93 | 53,48 | -0,37% | 861.496,00 |
| 04.12.2024 | 53,41 | 53,89 | 53,15 | 53,68 | -0,09% | 1.255.135,00 |
| 03.12.2024 | 53,00 | 53,77 | 52,99 | 53,73 | 1,40% | 1.015.608,00 |
| 02.12.2024 | 52,98 | 53,49 | 52,62 | 52,99 | -0,24% | 1.140.481,00 |
| 29.11.2024 | 52,62 | 53,37 | 52,61 | 53,12 | 1,65% | 867.478,00 |
| 27.11.2024 | 52,81 | 53,13 | 51,75 | 52,26 | -0,29% | 1.588.816,00 |
| 26.11.2024 | 52,87 | 53,14 | 51,80 | 52,41 | -1,74% | 1.070.395,00 |
| 25.11.2024 | 52,25 | 54,16 | 51,84 | 53,34 | 4,63% | 3.134.278,00 |
| 22.11.2024 | 50,23 | 51,03 | 49,66 | 50,98 | 5,72% | 2.788.491,00 |
| 20.11.2024 | 50,11 | 50,11 | 47,29 | 48,22 | 3,79% | 3.325.485,00 |
| 19.11.2024 | 45,62 | 46,48 | 45,41 | 46,46 | 0,35% | 1.763.363,00 |
| 18.11.2024 | 45,82 | 46,83 | 45,50 | 46,30 | 1,38% | 1.530.467,00 |
| 15.11.2024 | 46,68 | 46,73 | 45,67 | 45,67 | -2,33% | 1.622.998,00 |
| 14.11.2024 | 47,36 | 47,97 | 46,68 | 46,76 | -1,25% | 920.567,00 |
| 13.11.2024 | 47,71 | 48,22 | 47,29 | 47,35 | 0,28% | 815.018,00 |
| 12.11.2024 | 47,62 | 47,97 | 46,95 | 47,22 | -1,44% | 875.054,00 |
| 11.11.2024 | 47,35 | 48,14 | 47,22 | 47,91 | 1,85% | 737.621,00 |
| 08.11.2024 | 46,43 | 47,08 | 46,38 | 47,04 | 1,05% | 772.241,00 |
| 07.11.2024 | 45,58 | 46,59 | 45,41 | 46,55 | 2,42% | 1.364.649,00 |
| 06.11.2024 | 46,72 | 46,72 | 44,01 | 45,45 | 0,11% | 1.657.568,00 |
| 05.11.2024 | 44,19 | 45,45 | 44,19 | 45,40 | 2,16% | 929.611,00 |
| 04.11.2024 | 44,13 | 45,44 | 44,13 | 44,44 | 0,63% | 1.369.121,00 |
| 01.11.2024 | 44,55 | 44,93 | 44,00 | 44,16 | 0,36% | 899.915,00 |
| 31.10.2024 | 44,51 | 44,59 | 44,00 | 44,00 | -1,54% | 847.549,00 |
| 30.10.2024 | 44,38 | 45,41 | 44,32 | 44,69 | 0,65% | 1.124.803,00 |
| 29.10.2024 | 44,58 | 45,13 | 43,06 | 44,40 | 1,44% | 2.003.560,00 |
| 28.10.2024 | 43,01 | 43,89 | 42,68 | 43,77 | 2,87% | 1.794.688,00 |
| 25.10.2024 | 42,80 | 43,56 | 42,41 | 42,55 | -0,14% | 1.468.844,00 |
| 24.10.2024 | 42,25 | 42,64 | 41,89 | 42,61 | 0,90% | 1.058.603,00 |
| 23.10.2024 | 42,33 | 42,74 | 41,92 | 42,23 | -0,71% | 1.283.150,00 |
| 22.10.2024 | 42,80 | 42,90 | 42,32 | 42,53 | -1,55% | 952.511,00 |
| 21.10.2024 | 44,35 | 44,35 | 43,13 | 43,20 | -2,11% | 1.185.143,00 |
| 18.10.2024 | 43,88 | 44,14 | 43,37 | 44,13 | 1,57% | 1.318.124,00 |
| 17.10.2024 | 44,35 | 44,35 | 43,32 | 43,45 | -2,12% | 1.264.005,00 |
| 16.10.2024 | 45,52 | 45,52 | 44,26 | 44,39 | -1,47% | 1.477.672,00 |
| 15.10.2024 | 45,35 | 45,61 | 44,81 | 45,05 | -1,12% | 1.901.913,00 |
| 14.10.2024 | 44,48 | 45,71 | 44,32 | 45,56 | 2,36% | 1.083.336,00 |
| 11.10.2024 | 43,61 | 44,61 | 43,29 | 44,51 | 1,95% | 1.145.110,00 |
| 10.10.2024 | 43,28 | 44,02 | 43,13 | 43,66 | -0,39% | 1.258.421,00 |
| 09.10.2024 | 44,31 | 44,31 | 43,40 | 43,83 | 0,44% | 1.451.859,00 |
| 08.10.2024 | 43,28 | 44,04 | 43,22 | 43,64 | 0,25% | 1.337.638,00 |
| 07.10.2024 | 43,81 | 43,88 | 43,23 | 43,53 | -0,59% | 1.480.209,00 |
| 04.10.2024 | 45,35 | 45,49 | 43,63 | 43,79 | -5,01% | 3.319.846,00 |
| 03.10.2024 | 46,17 | 46,42 | 45,66 | 46,10 | -0,77% | 1.101.990,00 |
| 02.10.2024 | 46,37 | 46,78 | 45,55 | 46,46 | -0,51% | 1.930.564,00 |
| 01.10.2024 | 46,87 | 47,14 | 46,14 | 46,70 | -0,21% | 1.470.760,00 |
| 30.09.2024 | 46,64 | 47,17 | 46,26 | 46,80 | 0,06% | 1.071.987,00 |
| 27.09.2024 | 46,80 | 47,34 | 46,53 | 46,77 | 1,54% | 1.312.870,00 |
| 26.09.2024 | 45,50 | 46,30 | 45,30 | 46,06 | 0,88% | 1.774.729,00 |
| 25.09.2024 | 46,73 | 46,73 | 45,62 | 45,66 | -2,33% | 1.212.320,00 |
| 24.09.2024 | 46,37 | 46,80 | 46,15 | 46,75 | 0,86% | 872.069,00 |
| 23.09.2024 | 46,86 | 47,26 | 46,04 | 46,35 | -0,34% | 1.328.467,00 |
| 20.09.2024 | 46,67 | 47,00 | 45,78 | 46,51 | -0,83% | 2.370.483,00 |
| 19.09.2024 | 46,45 | 46,91 | 45,66 | 46,90 | 3,76% | 1.871.838,00 |
| 18.09.2024 | 45,27 | 46,61 | 44,78 | 45,20 | 0,44% | 2.593.337,00 |
| 17.09.2024 | 44,48 | 45,03 | 44,26 | 45,00 | 1,90% | 1.613.702,00 |
| 16.09.2024 | 44,16 | 44,65 | 43,77 | 44,16 | 0,41% | 951.836,00 |
| 13.09.2024 | 43,08 | 44,05 | 42,94 | 43,98 | 3,48% | 1.698.298,00 |
| 12.09.2024 | 41,78 | 42,53 | 41,56 | 42,50 | 1,63% | 912.796,00 |
| 11.09.2024 | 41,63 | 42,10 | 40,40 | 41,82 | 0,05% | 1.446.130,00 |
| 10.09.2024 | 41,30 | 41,85 | 40,65 | 41,80 | 1,95% | 2.217.949,00 |
| 09.09.2024 | 41,22 | 41,68 | 40,83 | 41,00 | -0,24% | 1.945.199,00 |
| 06.09.2024 | 41,45 | 42,03 | 40,75 | 41,10 | -0,41% | 2.245.677,00 |
| 05.09.2024 | 41,46 | 42,10 | 41,03 | 41,27 | -0,41% | 1.215.900,00 |
| 04.09.2024 | 41,21 | 41,68 | 40,89 | 41,44 | 0,24% | 2.107.221,00 |
| 03.09.2024 | 42,08 | 42,73 | 41,34 | 41,34 | -3,03% | 2.017.663,00 |
| 30.08.2024 | 42,61 | 42,70 | 41,73 | 42,63 | 1,23% | 1.158.798,00 |
| 29.08.2024 | 42,31 | 42,58 | 41,63 | 42,11 | 0,57% | 1.213.264,00 |
| 28.08.2024 | 42,36 | 42,52 | 41,41 | 41,87 | -1,51% | 1.581.297,00 |
| 27.08.2024 | 43,03 | 43,24 | 42,38 | 42,51 | -2,28% | 1.265.681,00 |
| 26.08.2024 | 44,04 | 44,27 | 43,26 | 43,50 | -0,71% | 1.690.438,00 |
| 23.08.2024 | 42,56 | 44,02 | 42,39 | 43,81 | 4,04% | 1.664.085,00 |
| 22.08.2024 | 42,26 | 42,63 | 41,89 | 42,11 | -0,26% | 989.494,00 |
| 21.08.2024 | 40,96 | 42,31 | 40,82 | 42,22 | 3,56% | 2.149.159,00 |
| 20.08.2024 | 41,02 | 41,38 | 40,38 | 40,77 | -0,07% | 1.536.475,00 |
| 19.08.2024 | 41,33 | 41,73 | 40,55 | 40,80 | -0,58% | 1.748.549,00 |
| 16.08.2024 | 41,33 | 41,90 | 40,84 | 41,04 | -1,54% | 1.930.023,00 |
| 15.08.2024 | 41,03 | 41,99 | 40,79 | 41,68 | 3,58% | 2.612.325,00 |
| 14.08.2024 | 40,62 | 41,01 | 39,78 | 40,24 | 0,60% | 1.687.672,00 |
| 13.08.2024 | 38,48 | 40,13 | 38,48 | 40,00 | 4,38% | 2.490.976,00 |
| 12.08.2024 | 38,80 | 39,18 | 38,15 | 38,32 | -1,89% | 2.328.590,00 |
| 09.08.2024 | 38,82 | 39,72 | 38,41 | 39,06 | -0,26% | 3.072.635,00 |
| 08.08.2024 | 40,09 | 40,64 | 38,74 | 39,16 | 6,38% | 4.681.241,00 |
| 07.08.2024 | 37,10 | 37,35 | 35,48 | 36,81 | -11,34% | 7.560.394,00 |
| 06.08.2024 | 40,92 | 42,16 | 40,40 | 41,52 | 1,22% | 1.428.022,00 |
| 05.08.2024 | 39,71 | 41,46 | 39,42 | 41,02 | -2,73% | 2.135.981,00 |