18,540$
-9,21%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 21,01 | 21,51 | 18,32 | 18,54 | -9,21% | 1.355.761,00 |
| 10.03.2025 | 20,08 | 21,22 | 19,92 | 20,42 | 0,99% | 807.479,00 |
| 07.03.2025 | 19,83 | 20,27 | 19,65 | 20,22 | 1,30% | 458.451,00 |
| 06.03.2025 | 19,50 | 19,97 | 19,11 | 19,96 | 2,36% | 607.256,00 |
| 05.03.2025 | 18,95 | 19,58 | 18,69 | 19,50 | 4,39% | 508.921,00 |
| 04.03.2025 | 18,56 | 19,29 | 18,14 | 18,68 | -1,11% | 481.998,00 |
| 03.03.2025 | 19,43 | 19,49 | 18,77 | 18,89 | -2,07% | 666.714,00 |
| 28.02.2025 | 19,64 | 19,72 | 18,99 | 19,29 | -1,68% | 560.995,00 |
| 27.02.2025 | 20,09 | 20,09 | 19,54 | 19,62 | -2,44% | 462.661,00 |
| 26.02.2025 | 20,63 | 20,75 | 20,04 | 20,11 | -2,00% | 320.404,00 |
| 25.02.2025 | 20,39 | 21,11 | 20,33 | 20,52 | 0,84% | 396.215,00 |
| 24.02.2025 | 20,46 | 20,46 | 19,66 | 20,35 | -0,15% | 521.934,00 |
| 21.02.2025 | 21,02 | 21,07 | 19,97 | 20,38 | -1,69% | 593.225,00 |
| 20.02.2025 | 21,30 | 21,30 | 20,42 | 20,73 | -2,81% | 460.585,00 |
| 19.02.2025 | 22,12 | 22,13 | 21,29 | 21,33 | -4,73% | 436.076,00 |
| 18.02.2025 | 22,90 | 23,13 | 22,18 | 22,39 | -3,03% | 496.797,00 |
| 14.02.2025 | 22,66 | 23,72 | 22,33 | 23,09 | 4,06% | 659.382,00 |
| 13.02.2025 | 22,04 | 22,29 | 21,47 | 22,19 | 1,56% | 377.129,00 |
| 12.02.2025 | 21,70 | 21,94 | 21,14 | 21,85 | -1,75% | 543.093,00 |
| 11.02.2025 | 21,35 | 22,52 | 21,24 | 22,24 | 3,49% | 401.849,00 |
| 10.02.2025 | 21,52 | 21,96 | 21,34 | 21,49 | 0,70% | 336.756,00 |
| 07.02.2025 | 22,17 | 22,17 | 20,98 | 21,34 | -3,13% | 516.419,00 |
| 06.02.2025 | 20,97 | 22,25 | 20,85 | 22,03 | 7,15% | 677.225,00 |
| 05.02.2025 | 20,29 | 20,82 | 19,89 | 20,56 | 2,95% | 415.755,00 |
| 04.02.2025 | 19,72 | 20,10 | 19,57 | 19,97 | -0,10% | 406.866,00 |
| 03.02.2025 | 20,31 | 20,45 | 19,76 | 19,99 | -4,81% | 482.004,00 |
| 31.01.2025 | 21,49 | 21,72 | 20,90 | 21,00 | -3,31% | 738.080,00 |
| 30.01.2025 | 22,01 | 22,20 | 21,53 | 21,72 | -0,96% | 402.934,00 |
| 29.01.2025 | 22,50 | 22,78 | 21,91 | 21,93 | -2,75% | 358.080,00 |
| 28.01.2025 | 22,96 | 23,10 | 22,35 | 22,55 | -2,38% | 275.597,00 |
| 27.01.2025 | 22,81 | 23,54 | 22,75 | 23,10 | 1,76% | 355.594,00 |
| 24.01.2025 | 23,29 | 23,61 | 22,62 | 22,70 | -2,99% | 278.505,00 |
| 23.01.2025 | 23,33 | 23,77 | 23,13 | 23,40 | -0,13% | 340.251,00 |
| 22.01.2025 | 24,01 | 24,20 | 23,39 | 23,43 | -2,98% | 295.644,00 |
| 21.01.2025 | 24,53 | 24,79 | 24,03 | 24,15 | -0,12% | 304.419,00 |
| 17.01.2025 | 24,12 | 24,43 | 23,91 | 24,18 | 1,60% | 339.310,00 |
| 16.01.2025 | 23,76 | 23,92 | 23,41 | 23,80 | -0,13% | 382.782,00 |
| 15.01.2025 | 23,79 | 23,91 | 23,41 | 23,83 | 4,11% | 371.358,00 |
| 14.01.2025 | 22,61 | 23,60 | 22,37 | 22,89 | 2,60% | 413.515,00 |
| 13.01.2025 | 21,51 | 22,41 | 21,48 | 22,31 | 2,34% | 452.512,00 |
| 10.01.2025 | 22,28 | 22,35 | 21,70 | 21,80 | -3,92% | 327.520,00 |
| 08.01.2025 | 22,51 | 23,13 | 22,17 | 22,69 | -1,77% | 329.176,00 |
| 07.01.2025 | 23,49 | 23,50 | 22,61 | 23,10 | -0,77% | 325.220,00 |
| 06.01.2025 | 23,72 | 24,22 | 23,24 | 23,28 | -0,98% | 292.348,00 |
| 03.01.2025 | 23,59 | 23,74 | 23,22 | 23,51 | -0,04% | 223.967,00 |
| 02.01.2025 | 24,45 | 24,60 | 23,40 | 23,52 | -2,97% | 284.606,00 |
| 31.12.2024 | 24,27 | 24,57 | 24,11 | 24,24 | 0,75% | 322.366,00 |
| 30.12.2024 | 24,22 | 24,42 | 23,82 | 24,06 | -1,68% | 301.878,00 |
| 27.12.2024 | 25,12 | 25,33 | 24,39 | 24,47 | -3,05% | 329.256,00 |
| 26.12.2024 | 25,01 | 25,41 | 24,69 | 25,24 | 0,24% | 354.329,00 |
| 24.12.2024 | 24,96 | 25,23 | 24,75 | 25,18 | 0,56% | 242.562,00 |
| 23.12.2024 | 25,04 | 25,19 | 24,43 | 25,04 | -0,24% | 468.230,00 |
| 20.12.2024 | 23,26 | 25,67 | 23,20 | 25,10 | 8,52% | 2.927.987,00 |
| 19.12.2024 | 24,51 | 24,78 | 22,92 | 23,13 | -5,51% | 981.685,00 |
| 18.12.2024 | 26,44 | 26,64 | 24,33 | 24,48 | -7,41% | 1.090.002,00 |
| 17.12.2024 | 27,21 | 27,43 | 26,08 | 26,44 | -4,79% | 909.212,00 |
| 16.12.2024 | 28,00 | 28,24 | 26,80 | 27,77 | -1,63% | 863.548,00 |
| 13.12.2024 | 27,00 | 28,71 | 26,51 | 28,23 | -2,35% | 2.049.731,00 |
| 12.12.2024 | 29,65 | 29,67 | 28,36 | 28,91 | -1,50% | 567.373,00 |
| 11.12.2024 | 29,05 | 29,50 | 28,88 | 29,35 | 1,70% | 402.051,00 |
| 10.12.2024 | 29,10 | 29,16 | 28,28 | 28,86 | -1,87% | 251.972,00 |
| 09.12.2024 | 29,38 | 29,69 | 29,26 | 29,41 | 0,75% | 345.255,00 |
| 06.12.2024 | 29,47 | 29,54 | 28,79 | 29,19 | 0,10% | 225.963,00 |
| 05.12.2024 | 29,62 | 29,66 | 28,67 | 29,16 | -1,42% | 284.383,00 |
| 04.12.2024 | 29,02 | 29,70 | 28,66 | 29,58 | 1,89% | 421.790,00 |
| 03.12.2024 | 29,69 | 29,69 | 28,51 | 29,03 | -1,89% | 350.639,00 |
| 02.12.2024 | 29,76 | 29,83 | 28,94 | 29,59 | -0,57% | 332.239,00 |
| 29.11.2024 | 29,03 | 29,90 | 29,03 | 29,76 | 3,30% | 273.419,00 |
| 27.11.2024 | 30,99 | 31,02 | 28,80 | 28,81 | -6,67% | 438.875,00 |
| 26.11.2024 | 31,22 | 31,22 | 30,41 | 30,87 | -2,03% | 295.565,00 |
| 25.11.2024 | 31,50 | 32,23 | 31,18 | 31,51 | 2,04% | 444.239,00 |
| 22.11.2024 | 30,35 | 30,95 | 30,29 | 30,88 | 3,90% | 273.142,00 |
| 20.11.2024 | 29,89 | 29,99 | 29,34 | 29,72 | -0,57% | 221.231,00 |
| 19.11.2024 | 29,89 | 30,00 | 29,51 | 29,89 | -0,53% | 202.463,00 |
| 18.11.2024 | 30,10 | 30,41 | 29,90 | 30,05 | 0,33% | 251.638,00 |
| 15.11.2024 | 30,53 | 30,67 | 29,84 | 29,95 | -1,71% | 172.148,00 |
| 14.11.2024 | 30,78 | 30,86 | 30,36 | 30,47 | -0,78% | 320.395,00 |
| 13.11.2024 | 30,81 | 31,00 | 30,48 | 30,71 | 0,26% | 222.576,00 |
| 12.11.2024 | 30,68 | 30,99 | 30,30 | 30,63 | -1,10% | 264.241,00 |
| 11.11.2024 | 30,87 | 31,17 | 30,65 | 30,97 | 1,51% | 257.110,00 |
| 08.11.2024 | 30,64 | 30,84 | 30,35 | 30,51 | 0,23% | 302.106,00 |
| 07.11.2024 | 31,14 | 31,51 | 30,39 | 30,44 | -2,28% | 298.038,00 |
| 06.11.2024 | 30,57 | 31,43 | 30,31 | 31,15 | 4,43% | 421.799,00 |
| 05.11.2024 | 28,54 | 29,94 | 28,41 | 29,83 | 2,37% | 244.322,00 |
| 04.11.2024 | 28,97 | 29,67 | 28,91 | 29,14 | 0,41% | 174.189,00 |
| 01.11.2024 | 29,23 | 29,41 | 28,82 | 29,02 | -0,14% | 191.437,00 |
| 31.10.2024 | 29,37 | 29,49 | 29,00 | 29,06 | -1,19% | 219.051,00 |
| 30.10.2024 | 29,29 | 30,00 | 29,28 | 29,41 | 0,34% | 206.870,00 |
| 29.10.2024 | 29,65 | 29,70 | 29,01 | 29,31 | -2,75% | 239.409,00 |
| 28.10.2024 | 29,78 | 30,36 | 29,78 | 30,14 | 2,73% | 171.362,00 |
| 25.10.2024 | 30,09 | 30,14 | 29,31 | 29,34 | -1,71% | 253.390,00 |
| 24.10.2024 | 29,56 | 30,00 | 29,26 | 29,85 | 0,98% | 279.777,00 |
| 23.10.2024 | 29,73 | 30,28 | 29,39 | 29,56 | -1,47% | 645.456,00 |
| 22.10.2024 | 30,08 | 30,56 | 29,90 | 30,00 | -0,73% | 1.036.449,00 |
| 21.10.2024 | 30,71 | 30,71 | 29,91 | 30,22 | -1,21% | 390.392,00 |
| 18.10.2024 | 30,44 | 30,76 | 30,20 | 30,59 | 1,06% | 274.514,00 |
| 17.10.2024 | 30,41 | 30,62 | 29,99 | 30,27 | -0,79% | 374.811,00 |
| 16.10.2024 | 29,41 | 30,51 | 29,41 | 30,51 | 4,95% | 1.411.500,00 |
| 15.10.2024 | 29,09 | 29,42 | 29,04 | 29,07 | -0,65% | 273.271,00 |
| 14.10.2024 | 28,66 | 29,60 | 28,58 | 29,26 | 2,81% | 470.471,00 |