27,650$
-2,02%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 28,59 | 28,62 | 27,41 | 27,65 | -2,02% | 480.622,00 |
| 27.06.2024 | 28,24 | 28,42 | 27,57 | 28,22 | 0,00% | 195.457,00 |
| 26.06.2024 | 27,63 | 28,25 | 27,55 | 28,22 | 1,47% | 224.794,00 |
| 25.06.2024 | 28,31 | 28,31 | 27,41 | 27,81 | -2,46% | 200.267,00 |
| 24.06.2024 | 28,77 | 28,97 | 28,28 | 28,51 | -0,66% | 201.098,00 |
| 21.06.2024 | 28,78 | 28,91 | 28,43 | 28,70 | -0,55% | 594.992,00 |
| 20.06.2024 | 29,20 | 29,72 | 28,85 | 28,86 | -1,94% | 172.200,00 |
| 18.06.2024 | 29,24 | 29,48 | 29,05 | 29,43 | 0,20% | 202.908,00 |
| 17.06.2024 | 28,71 | 29,48 | 28,71 | 29,37 | 2,26% | 306.583,00 |
| 14.06.2024 | 28,71 | 28,81 | 28,23 | 28,72 | -1,41% | 197.008,00 |
| 13.06.2024 | 29,65 | 29,65 | 28,82 | 29,13 | -1,69% | 191.050,00 |
| 12.06.2024 | 30,47 | 30,74 | 29,46 | 29,63 | 0,27% | 214.696,00 |
| 11.06.2024 | 30,02 | 30,02 | 29,25 | 29,55 | -2,18% | 215.579,00 |
| 10.06.2024 | 31,05 | 31,05 | 29,86 | 30,21 | -4,64% | 331.949,00 |
| 07.06.2024 | 31,84 | 32,13 | 30,08 | 31,68 | 3,97% | 304.716,00 |
| 06.06.2024 | 30,88 | 31,03 | 30,40 | 30,47 | -1,14% | 205.773,00 |
| 05.06.2024 | 31,23 | 31,31 | 30,57 | 30,82 | -1,03% | 170.215,00 |
| 04.06.2024 | 31,48 | 32,32 | 31,08 | 31,14 | -1,86% | 557.465,00 |
| 03.06.2024 | 33,25 | 33,25 | 31,59 | 31,73 | -3,73% | 150.388,00 |
| 31.05.2024 | 32,31 | 33,00 | 32,07 | 32,96 | 2,52% | 335.454,00 |
| 30.05.2024 | 31,96 | 32,57 | 31,96 | 32,15 | 1,42% | 173.310,00 |
| 29.05.2024 | 31,74 | 32,67 | 31,51 | 31,70 | -0,53% | 304.849,00 |
| 28.05.2024 | 32,57 | 32,80 | 31,73 | 31,87 | -1,94% | 157.782,00 |
| 24.05.2024 | 32,53 | 32,69 | 32,38 | 32,50 | 0,62% | 142.098,00 |
| 23.05.2024 | 32,70 | 32,78 | 32,04 | 32,30 | -0,68% | 185.212,00 |
| 22.05.2024 | 32,64 | 32,81 | 32,26 | 32,52 | -0,79% | 127.322,00 |
| 21.05.2024 | 32,55 | 33,04 | 32,44 | 32,78 | 0,09% | 189.700,00 |
| 20.05.2024 | 33,81 | 33,92 | 32,73 | 32,75 | -3,48% | 148.648,00 |
| 17.05.2024 | 34,22 | 34,22 | 33,70 | 33,93 | -0,79% | 88.190,00 |
| 16.05.2024 | 34,60 | 34,85 | 34,01 | 34,20 | -1,36% | 176.615,00 |
| 15.05.2024 | 35,25 | 35,25 | 34,42 | 34,67 | -0,66% | 173.595,00 |
| 14.05.2024 | 34,83 | 35,02 | 34,60 | 34,90 | 1,13% | 110.971,00 |
| 13.05.2024 | 35,02 | 35,02 | 34,35 | 34,51 | -0,69% | 97.052,00 |
| 10.05.2024 | 34,94 | 35,26 | 34,42 | 34,75 | -0,52% | 100.748,00 |
| 09.05.2024 | 34,85 | 35,06 | 34,48 | 34,93 | 0,90% | 135.283,00 |
| 08.05.2024 | 34,53 | 34,71 | 34,24 | 34,62 | -0,20% | 123.106,00 |
| 07.05.2024 | 35,11 | 35,20 | 34,65 | 34,69 | -1,20% | 146.001,00 |
| 06.05.2024 | 35,03 | 35,92 | 35,02 | 35,11 | 0,95% | 143.032,00 |
| 03.05.2024 | 34,90 | 35,00 | 34,27 | 34,78 | 1,64% | 201.790,00 |
| 02.05.2024 | 33,42 | 34,27 | 32,68 | 34,22 | 3,41% | 262.162,00 |
| 01.05.2024 | 33,23 | 33,84 | 32,90 | 33,09 | -0,39% | 157.635,00 |
| 30.04.2024 | 33,64 | 33,64 | 32,79 | 33,22 | -1,77% | 242.332,00 |
| 29.04.2024 | 33,96 | 34,05 | 33,29 | 33,82 | 0,03% | 158.109,00 |
| 26.04.2024 | 33,78 | 33,99 | 33,59 | 33,81 | 0,45% | 164.779,00 |
| 25.04.2024 | 33,35 | 33,92 | 32,86 | 33,66 | -0,12% | 201.088,00 |
| 24.04.2024 | 34,81 | 35,14 | 33,24 | 33,70 | -3,02% | 332.364,00 |
| 23.04.2024 | 33,79 | 34,98 | 33,79 | 34,75 | 3,15% | 476.694,00 |
| 22.04.2024 | 33,56 | 33,88 | 32,62 | 33,69 | -2,74% | 347.994,00 |
| 19.04.2024 | 34,14 | 34,72 | 34,10 | 34,64 | 1,17% | 151.553,00 |
| 18.04.2024 | 34,72 | 35,04 | 34,18 | 34,24 | -0,75% | 120.051,00 |
| 17.04.2024 | 35,68 | 35,68 | 34,32 | 34,50 | -2,73% | 158.896,00 |
| 16.04.2024 | 35,13 | 35,63 | 34,86 | 35,47 | 0,06% | 150.875,00 |
| 15.04.2024 | 36,05 | 36,30 | 35,26 | 35,45 | -1,17% | 106.192,00 |
| 12.04.2024 | 36,22 | 36,48 | 35,63 | 35,87 | -1,75% | 209.259,00 |
| 11.04.2024 | 36,70 | 36,70 | 36,18 | 36,51 | -0,27% | 127.215,00 |
| 10.04.2024 | 37,13 | 37,36 | 36,19 | 36,61 | -3,94% | 184.424,00 |
| 09.04.2024 | 38,60 | 38,92 | 37,81 | 38,11 | -1,27% | 153.937,00 |
| 08.04.2024 | 38,48 | 38,98 | 38,38 | 38,60 | 0,70% | 160.002,00 |
| 05.04.2024 | 37,73 | 38,87 | 37,73 | 38,33 | 1,62% | 259.160,00 |
| 04.04.2024 | 38,40 | 38,64 | 37,58 | 37,72 | -0,87% | 139.257,00 |
| 03.04.2024 | 37,01 | 38,57 | 36,52 | 38,05 | 2,40% | 192.227,00 |
| 02.04.2024 | 36,85 | 37,56 | 36,67 | 37,16 | 0,22% | 280.686,00 |
| 01.04.2024 | 38,69 | 38,77 | 36,77 | 37,08 | -3,51% | 419.973,00 |
| 28.03.2024 | 38,85 | 39,31 | 38,13 | 38,43 | -0,93% | 286.075,00 |
| 27.03.2024 | 38,23 | 38,92 | 38,11 | 38,79 | 2,21% | 174.427,00 |
| 26.03.2024 | 37,83 | 38,13 | 37,52 | 37,95 | 0,64% | 146.947,00 |
| 25.03.2024 | 37,85 | 38,00 | 37,55 | 37,71 | -0,40% | 154.946,00 |
| 22.03.2024 | 38,30 | 38,30 | 37,70 | 37,86 | -0,99% | 134.345,00 |
| 21.03.2024 | 37,34 | 38,65 | 37,26 | 38,24 | 2,41% | 308.187,00 |
| 20.03.2024 | 37,15 | 37,75 | 36,40 | 37,34 | -0,11% | 230.443,00 |
| 19.03.2024 | 35,71 | 37,46 | 35,70 | 37,38 | 4,62% | 279.296,00 |
| 18.03.2024 | 35,92 | 36,00 | 35,19 | 35,73 | -0,61% | 213.633,00 |
| 15.03.2024 | 34,94 | 36,04 | 34,94 | 35,95 | 2,77% | 366.984,00 |
| 14.03.2024 | 35,64 | 35,81 | 34,85 | 34,98 | -2,18% | 137.674,00 |
| 13.03.2024 | 34,97 | 35,81 | 34,97 | 35,76 | 2,38% | 137.952,00 |
| 12.03.2024 | 35,36 | 35,36 | 34,30 | 34,93 | 0,46% | 150.033,00 |
| 11.03.2024 | 33,74 | 34,90 | 33,22 | 34,77 | 2,51% | 146.841,00 |
| 08.03.2024 | 35,32 | 36,57 | 33,33 | 33,92 | -2,44% | 219.611,00 |
| 07.03.2024 | 35,12 | 35,27 | 34,61 | 34,77 | 0,17% | 122.342,00 |
| 06.03.2024 | 34,91 | 34,94 | 34,54 | 34,71 | 0,61% | 103.832,00 |
| 05.03.2024 | 34,80 | 35,22 | 34,38 | 34,50 | -1,23% | 122.362,00 |
| 04.03.2024 | 35,40 | 35,67 | 34,81 | 34,93 | -0,68% | 99.785,00 |
| 01.03.2024 | 34,58 | 35,32 | 34,32 | 35,17 | 1,71% | 131.738,00 |
| 29.02.2024 | 35,14 | 35,14 | 34,31 | 34,58 | -0,06% | 118.339,00 |
| 28.02.2024 | 34,15 | 34,75 | 34,15 | 34,60 | 0,41% | 134.467,00 |
| 27.02.2024 | 34,12 | 34,60 | 34,06 | 34,46 | 1,92% | 114.123,00 |
| 26.02.2024 | 33,62 | 34,02 | 33,49 | 33,81 | 0,12% | 66.534,00 |
| 23.02.2024 | 33,70 | 34,05 | 33,46 | 33,77 | 0,21% | 74.031,00 |
| 22.02.2024 | 33,05 | 33,70 | 33,05 | 33,70 | 2,46% | 126.805,00 |
| 21.02.2024 | 32,79 | 32,95 | 32,28 | 32,89 | 0,49% | 84.571,00 |
| 20.02.2024 | 32,89 | 33,14 | 32,66 | 32,73 | -2,15% | 92.777,00 |
| 16.02.2024 | 33,63 | 33,84 | 33,36 | 33,45 | -1,53% | 94.340,00 |
| 15.02.2024 | 33,50 | 33,97 | 33,22 | 33,97 | 2,17% | 147.412,00 |
| 14.02.2024 | 32,85 | 33,27 | 32,39 | 33,25 | 2,78% | 100.207,00 |
| 13.02.2024 | 32,55 | 33,13 | 31,86 | 32,35 | -4,29% | 162.472,00 |
| 12.02.2024 | 33,17 | 34,14 | 33,17 | 33,80 | 1,93% | 138.204,00 |
| 09.02.2024 | 32,48 | 33,19 | 32,29 | 33,16 | 2,47% | 92.895,00 |
| 08.02.2024 | 31,35 | 32,39 | 31,35 | 32,36 | 3,22% | 92.624,00 |
| 07.02.2024 | 31,19 | 31,46 | 30,95 | 31,35 | 0,77% | 61.702,00 |
| 06.02.2024 | 30,88 | 31,17 | 30,78 | 31,11 | 0,48% | 48.303,00 |