50,290$
0,82%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 50,13 | 50,41 | 49,84 | 50,29 | 0,82% | 974.827,00 |
| 08.05.2025 | 49,40 | 50,27 | 49,18 | 49,88 | 1,80% | 2.722.604,00 |
| 07.05.2025 | 49,50 | 49,82 | 48,71 | 49,00 | -1,27% | 4.940.604,00 |
| 06.05.2025 | 49,30 | 49,96 | 49,16 | 49,63 | -0,26% | 1.974.295,00 |
| 05.05.2025 | 49,72 | 50,20 | 49,64 | 49,76 | -0,44% | 1.691.608,00 |
| 02.05.2025 | 50,28 | 50,91 | 49,78 | 49,98 | 0,42% | 2.790.501,00 |
| 01.05.2025 | 49,40 | 49,92 | 49,30 | 49,77 | 0,42% | 1.474.104,00 |
| 30.04.2025 | 49,13 | 49,59 | 48,73 | 49,56 | 0,20% | 2.324.232,00 |
| 29.04.2025 | 49,05 | 49,59 | 48,87 | 49,46 | 0,59% | 1.526.561,00 |
| 28.04.2025 | 49,25 | 49,75 | 48,91 | 49,17 | -0,38% | 3.094.984,00 |
| 25.04.2025 | 49,22 | 49,58 | 48,97 | 49,36 | -0,26% | 967.200,00 |
| 24.04.2025 | 48,40 | 49,53 | 48,22 | 49,49 | 2,25% | 2.245.573,00 |
| 23.04.2025 | 48,53 | 48,87 | 48,12 | 48,40 | 2,33% | 3.144.910,00 |
| 22.04.2025 | 46,39 | 47,43 | 46,39 | 47,30 | 2,87% | 1.811.036,00 |
| 21.04.2025 | 46,33 | 46,78 | 45,83 | 45,98 | -1,98% | 3.043.816,00 |
| 17.04.2025 | 46,50 | 47,44 | 46,14 | 46,91 | 1,10% | 3.422.789,00 |
| 16.04.2025 | 46,65 | 46,80 | 45,76 | 46,40 | -0,56% | 3.420.529,00 |
| 15.04.2025 | 47,25 | 47,55 | 46,48 | 46,66 | -1,25% | 2.283.747,00 |
| 14.04.2025 | 47,85 | 47,89 | 46,86 | 47,25 | -0,38% | 2.788.757,00 |
| 11.04.2025 | 46,04 | 47,60 | 45,84 | 47,43 | 2,53% | 3.105.967,00 |
| 10.04.2025 | 46,57 | 47,06 | 45,00 | 46,26 | -2,43% | 5.988.474,00 |
| 09.04.2025 | 43,13 | 48,04 | 42,76 | 47,41 | 9,26% | 13.116.238,00 |
| 08.04.2025 | 45,46 | 45,64 | 43,00 | 43,39 | -2,93% | 8.764.365,00 |
| 07.04.2025 | 45,00 | 47,09 | 44,17 | 44,70 | -3,33% | 7.133.471,00 |
| 04.04.2025 | 46,53 | 46,91 | 44,46 | 46,24 | -4,07% | 5.258.726,00 |
| 03.04.2025 | 48,50 | 48,87 | 47,81 | 48,20 | -1,89% | 5.078.252,00 |
| 02.04.2025 | 48,01 | 49,39 | 48,01 | 49,13 | 1,40% | 6.809.151,00 |
| 01.04.2025 | 48,65 | 48,92 | 48,33 | 48,45 | -0,90% | 5.821.983,00 |
| 31.03.2025 | 49,25 | 49,29 | 48,71 | 48,89 | -1,53% | 8.196.653,00 |
| 28.03.2025 | 49,69 | 50,09 | 49,46 | 49,65 | -0,28% | 6.009.545,00 |
| 27.03.2025 | 49,28 | 50,00 | 49,10 | 49,79 | 1,97% | 11.823.673,00 |
| 26.03.2025 | 49,33 | 49,71 | 48,57 | 48,83 | -0,39% | 9.401.768,00 |
| 25.03.2025 | 48,25 | 49,15 | 48,25 | 49,02 | 0,95% | 8.599.797,00 |
| 24.03.2025 | 49,80 | 50,21 | 45,53 | 48,56 | 17,32% | 26.690.636,00 |
| 21.03.2025 | 41,26 | 41,67 | 40,67 | 41,39 | -0,81% | 1.679.389,00 |
| 20.03.2025 | 41,46 | 42,81 | 41,46 | 41,73 | -0,43% | 1.713.105,00 |
| 19.03.2025 | 40,81 | 42,08 | 40,70 | 41,91 | 2,62% | 1.491.775,00 |
| 18.03.2025 | 40,88 | 41,09 | 40,38 | 40,84 | -1,52% | 1.279.744,00 |
| 17.03.2025 | 41,15 | 41,67 | 40,65 | 41,47 | 0,61% | 1.739.692,00 |
| 14.03.2025 | 40,30 | 41,25 | 40,14 | 41,22 | 4,06% | 1.456.284,00 |
| 13.03.2025 | 40,47 | 41,03 | 39,29 | 39,61 | -2,39% | 1.537.087,00 |
| 12.03.2025 | 40,69 | 41,16 | 40,13 | 40,58 | 1,25% | 1.483.683,00 |
| 11.03.2025 | 40,38 | 40,71 | 39,21 | 40,08 | -0,67% | 2.308.408,00 |
| 10.03.2025 | 42,41 | 42,47 | 40,28 | 40,35 | -6,71% | 3.981.690,00 |
| 07.03.2025 | 44,56 | 45,34 | 42,99 | 43,25 | -3,37% | 2.531.986,00 |
| 06.03.2025 | 45,30 | 46,15 | 44,45 | 44,76 | -2,14% | 3.052.025,00 |
| 05.03.2025 | 44,91 | 46,15 | 44,51 | 45,74 | 2,93% | 1.487.801,00 |
| 04.03.2025 | 45,06 | 45,37 | 42,91 | 44,44 | -3,12% | 1.811.408,00 |
| 03.03.2025 | 47,00 | 47,78 | 45,56 | 45,87 | -2,09% | 1.322.814,00 |
| 28.02.2025 | 45,80 | 47,00 | 45,43 | 46,85 | 2,25% | 1.811.702,00 |
| 27.02.2025 | 46,52 | 46,86 | 45,79 | 45,82 | -1,67% | 839.322,00 |
| 26.02.2025 | 46,99 | 47,93 | 46,51 | 46,60 | -0,38% | 1.674.104,00 |
| 25.02.2025 | 46,51 | 47,64 | 46,22 | 46,78 | 1,08% | 1.899.155,00 |
| 24.02.2025 | 46,33 | 46,52 | 44,72 | 46,28 | 0,02% | 2.238.791,00 |
| 21.02.2025 | 48,36 | 48,82 | 45,76 | 46,27 | -3,96% | 2.376.028,00 |
| 20.02.2025 | 49,65 | 49,67 | 47,92 | 48,18 | -3,45% | 2.626.570,00 |
| 19.02.2025 | 51,08 | 51,08 | 49,59 | 49,90 | -2,21% | 1.413.457,00 |
| 18.02.2025 | 49,95 | 51,12 | 49,56 | 51,03 | 1,80% | 1.425.856,00 |
| 14.02.2025 | 50,18 | 50,62 | 49,91 | 50,13 | 0,30% | 1.198.081,00 |
| 13.02.2025 | 49,11 | 50,07 | 49,05 | 49,98 | 1,88% | 903.613,00 |
| 12.02.2025 | 48,91 | 49,30 | 48,53 | 49,06 | -2,33% | 1.260.219,00 |
| 11.02.2025 | 49,57 | 50,73 | 49,39 | 50,23 | 0,52% | 1.158.446,00 |
| 10.02.2025 | 50,66 | 50,66 | 49,69 | 49,97 | -0,24% | 1.281.779,00 |
| 07.02.2025 | 51,29 | 51,51 | 49,87 | 50,09 | -1,86% | 1.663.848,00 |
| 06.02.2025 | 51,36 | 52,24 | 51,02 | 51,04 | -0,89% | 2.126.343,00 |
| 05.02.2025 | 50,64 | 51,66 | 50,09 | 51,50 | 2,53% | 3.766.881,00 |
| 04.02.2025 | 50,14 | 51,16 | 49,89 | 50,23 | -1,16% | 2.194.124,00 |
| 03.02.2025 | 49,56 | 51,32 | 49,18 | 50,82 | -0,80% | 1.441.207,00 |
| 31.01.2025 | 52,13 | 52,54 | 51,15 | 51,23 | -1,48% | 1.392.031,00 |
| 30.01.2025 | 51,94 | 52,43 | 51,52 | 52,00 | 0,95% | 1.256.589,00 |
| 29.01.2025 | 51,57 | 52,25 | 51,16 | 51,51 | 0,55% | 1.354.036,00 |
| 28.01.2025 | 51,64 | 51,78 | 50,57 | 51,23 | -1,04% | 1.140.073,00 |
| 27.01.2025 | 49,83 | 51,85 | 49,83 | 51,77 | 2,43% | 1.579.375,00 |
| 24.01.2025 | 51,19 | 51,49 | 50,44 | 50,54 | -1,08% | 1.001.113,00 |
| 23.01.2025 | 50,61 | 51,61 | 50,48 | 51,09 | 1,15% | 1.214.022,00 |
| 22.01.2025 | 50,07 | 50,55 | 49,95 | 50,51 | 0,58% | 896.575,00 |
| 21.01.2025 | 50,42 | 50,76 | 49,99 | 50,22 | 0,50% | 984.808,00 |
| 17.01.2025 | 50,57 | 50,57 | 49,78 | 49,97 | 0,14% | 1.108.352,00 |
| 16.01.2025 | 49,49 | 49,97 | 48,95 | 49,90 | 0,77% | 854.815,00 |
| 15.01.2025 | 48,74 | 49,97 | 48,74 | 49,52 | 5,07% | 2.694.070,00 |
| 14.01.2025 | 46,24 | 47,48 | 46,01 | 47,13 | 4,09% | 2.064.427,00 |
| 13.01.2025 | 44,34 | 45,52 | 44,34 | 45,28 | 1,09% | 2.067.245,00 |
| 10.01.2025 | 45,63 | 45,63 | 44,63 | 44,79 | -3,11% | 2.417.830,00 |
| 08.01.2025 | 45,82 | 46,76 | 45,53 | 46,23 | -0,67% | 1.622.773,00 |
| 07.01.2025 | 48,15 | 48,42 | 46,32 | 46,54 | -4,28% | 2.921.365,00 |
| 06.01.2025 | 49,00 | 49,45 | 48,56 | 48,62 | 1,65% | 1.117.666,00 |
| 03.01.2025 | 47,33 | 47,88 | 46,84 | 47,83 | 1,57% | 863.080,00 |
| 02.01.2025 | 47,96 | 48,22 | 46,98 | 47,09 | -0,80% | 1.146.100,00 |
| 31.12.2024 | 48,24 | 48,40 | 47,26 | 47,47 | -1,04% | 904.767,00 |
| 30.12.2024 | 48,02 | 48,39 | 47,45 | 47,97 | -1,13% | 701.629,00 |
| 27.12.2024 | 48,76 | 49,37 | 48,27 | 48,52 | -1,56% | 552.516,00 |
| 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 |