40,080$
-0,67%
Echtzeit-Aktienkurs Azek Company Inc.
Bid:
Ask:
Aktienkurse zur Azek Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |