61,740$
1,46%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 61,21 | 62,59 | 60,97 | 61,74 | 1,46% | 965.836,00 |
05.09.2024 | 61,21 | 61,73 | 60,45 | 60,85 | -0,56% | 1.142.326,00 |
04.09.2024 | 61,00 | 61,95 | 60,56 | 61,19 | -0,20% | 750.963,00 |
03.09.2024 | 63,24 | 64,02 | 61,04 | 61,31 | -3,81% | 1.079.034,00 |
30.08.2024 | 64,64 | 64,84 | 62,73 | 63,74 | 0,24% | 641.765,00 |
29.08.2024 | 64,36 | 64,59 | 63,36 | 63,59 | -0,58% | 559.340,00 |
28.08.2024 | 64,73 | 64,82 | 63,61 | 63,96 | -1,72% | 624.962,00 |
27.08.2024 | 65,80 | 65,81 | 63,91 | 65,08 | -2,14% | 862.401,00 |
26.08.2024 | 67,70 | 68,09 | 66,45 | 66,50 | -1,53% | 628.043,00 |
23.08.2024 | 64,78 | 67,78 | 64,43 | 67,53 | 5,38% | 904.980,00 |
22.08.2024 | 65,47 | 65,97 | 63,93 | 64,08 | -2,06% | 723.716,00 |
21.08.2024 | 64,34 | 65,57 | 64,21 | 65,43 | 2,06% | 771.760,00 |
20.08.2024 | 64,17 | 65,27 | 63,29 | 64,11 | 0,17% | 839.617,00 |
19.08.2024 | 64,03 | 64,90 | 63,45 | 64,00 | 0,95% | 927.182,00 |
16.08.2024 | 63,33 | 64,50 | 63,09 | 63,40 | -0,55% | 1.518.713,00 |
15.08.2024 | 61,73 | 64,30 | 61,28 | 63,75 | 5,44% | 1.677.758,00 |
14.08.2024 | 61,94 | 62,62 | 60,37 | 60,46 | -1,56% | 873.660,00 |
13.08.2024 | 59,49 | 61,68 | 59,43 | 61,42 | 3,80% | 1.490.044,00 |
12.08.2024 | 60,42 | 61,19 | 58,91 | 59,17 | -2,52% | 1.663.841,00 |
09.08.2024 | 60,55 | 61,86 | 60,00 | 60,70 | 0,00% | 1.836.902,00 |
08.08.2024 | 61,01 | 62,49 | 59,46 | 60,70 | 1,05% | 2.547.920,00 |
07.08.2024 | 61,04 | 62,70 | 58,68 | 60,07 | -21,54% | 6.825.957,00 |
06.08.2024 | 74,96 | 78,18 | 74,28 | 76,56 | 1,47% | 1.595.562,00 |
05.08.2024 | 72,63 | 76,65 | 72,20 | 75,45 | -2,34% | 893.675,00 |
02.08.2024 | 78,12 | 78,12 | 75,30 | 77,26 | -3,94% | 925.515,00 |
01.08.2024 | 84,17 | 85,14 | 79,85 | 80,43 | -3,83% | 1.054.243,00 |
31.07.2024 | 85,00 | 86,56 | 83,41 | 83,63 | -1,03% | 899.592,00 |
30.07.2024 | 83,88 | 84,82 | 83,08 | 84,50 | 1,09% | 852.463,00 |
29.07.2024 | 82,83 | 84,25 | 82,40 | 83,59 | 1,32% | 893.319,00 |
26.07.2024 | 80,71 | 83,73 | 80,41 | 82,50 | 5,12% | 982.486,00 |
25.07.2024 | 77,07 | 80,12 | 76,88 | 78,48 | 2,59% | 753.667,00 |
24.07.2024 | 78,88 | 79,85 | 76,42 | 76,50 | -3,83% | 1.063.247,00 |
23.07.2024 | 80,15 | 80,62 | 79,37 | 79,55 | -2,66% | 1.074.454,00 |
22.07.2024 | 82,11 | 82,15 | 79,78 | 81,72 | 0,70% | 860.993,00 |
19.07.2024 | 82,70 | 82,70 | 80,86 | 81,15 | -2,00% | 720.506,00 |
18.07.2024 | 83,64 | 86,35 | 82,33 | 82,81 | -0,64% | 888.480,00 |
17.07.2024 | 84,37 | 85,38 | 83,31 | 83,34 | -2,89% | 622.799,00 |
16.07.2024 | 82,32 | 85,92 | 82,04 | 85,82 | 5,53% | 1.076.776,00 |
15.07.2024 | 82,10 | 82,79 | 81,24 | 81,32 | -0,28% | 1.393.385,00 |
12.07.2024 | 78,92 | 82,11 | 78,69 | 81,55 | 4,04% | 1.617.535,00 |
11.07.2024 | 76,40 | 78,83 | 75,94 | 78,38 | 4,81% | 1.302.523,00 |
10.07.2024 | 73,15 | 74,99 | 73,15 | 74,78 | 2,55% | 1.112.456,00 |
09.07.2024 | 71,40 | 74,18 | 71,12 | 72,92 | 2,76% | 1.505.444,00 |
08.07.2024 | 71,71 | 72,33 | 70,50 | 70,96 | -0,10% | 831.341,00 |
05.07.2024 | 70,64 | 71,14 | 69,85 | 71,03 | 0,13% | 1.023.228,00 |
03.07.2024 | 71,72 | 71,87 | 69,99 | 70,94 | -2,27% | 1.183.652,00 |
02.07.2024 | 72,62 | 73,50 | 72,35 | 72,59 | -0,08% | 763.389,00 |
01.07.2024 | 74,55 | 75,05 | 71,94 | 72,65 | -1,98% | 1.153.351,00 |
28.06.2024 | 74,57 | 75,44 | 73,51 | 74,12 | -0,27% | 1.372.930,00 |
27.06.2024 | 74,22 | 75,00 | 73,80 | 74,32 | -0,30% | 849.724,00 |
26.06.2024 | 74,75 | 75,29 | 74,09 | 74,54 | 0,00% | 893.049,00 |
25.06.2024 | 77,19 | 77,19 | 73,40 | 74,54 | -5,56% | 1.692.640,00 |
24.06.2024 | 78,27 | 79,87 | 77,87 | 78,93 | 1,18% | 1.467.572,00 |
21.06.2024 | 83,72 | 84,05 | 76,15 | 78,01 | -7,15% | 3.745.061,00 |
20.06.2024 | 83,53 | 84,89 | 82,92 | 84,02 | -0,18% | 819.240,00 |
18.06.2024 | 83,46 | 84,20 | 82,10 | 84,17 | 0,55% | 760.058,00 |
17.06.2024 | 84,19 | 84,19 | 82,77 | 83,71 | -0,91% | 723.011,00 |
14.06.2024 | 85,12 | 85,67 | 83,20 | 84,48 | -2,21% | 547.545,00 |
13.06.2024 | 85,70 | 86,90 | 84,58 | 86,39 | 0,70% | 625.283,00 |
12.06.2024 | 84,79 | 87,43 | 84,79 | 85,79 | 5,24% | 966.992,00 |
11.06.2024 | 81,29 | 81,57 | 79,94 | 81,52 | 0,02% | 635.790,00 |
10.06.2024 | 79,53 | 81,86 | 79,53 | 81,50 | 1,71% | 638.154,00 |
07.06.2024 | 80,71 | 81,62 | 79,79 | 80,13 | -1,93% | 670.690,00 |
06.06.2024 | 82,27 | 82,57 | 81,48 | 81,71 | -1,42% | 566.383,00 |
05.06.2024 | 82,84 | 83,50 | 82,36 | 82,89 | 0,45% | 960.244,00 |
04.06.2024 | 84,00 | 84,63 | 82,31 | 82,52 | -2,20% | 746.143,00 |
03.06.2024 | 86,84 | 86,84 | 84,16 | 84,38 | -2,43% | 756.942,00 |
31.05.2024 | 86,03 | 86,53 | 84,74 | 86,48 | 0,62% | 869.606,00 |
30.05.2024 | 85,93 | 86,63 | 85,47 | 85,95 | 0,67% | 435.785,00 |
29.05.2024 | 85,63 | 86,59 | 84,99 | 85,38 | -1,53% | 605.061,00 |
28.05.2024 | 88,61 | 88,84 | 86,59 | 86,71 | -1,80% | 543.703,00 |
24.05.2024 | 87,84 | 88,83 | 87,00 | 88,30 | 1,35% | 445.411,00 |
23.05.2024 | 88,80 | 88,82 | 86,60 | 87,12 | -0,92% | 576.145,00 |
22.05.2024 | 87,43 | 88,36 | 86,99 | 87,93 | -0,02% | 613.428,00 |
21.05.2024 | 87,34 | 87,99 | 86,44 | 87,95 | 0,40% | 352.453,00 |
20.05.2024 | 87,71 | 88,87 | 86,76 | 87,60 | -0,06% | 735.661,00 |
17.05.2024 | 88,70 | 89,55 | 87,46 | 87,65 | -1,13% | 612.978,00 |
16.05.2024 | 91,50 | 91,98 | 88,33 | 88,65 | -3,46% | 937.656,00 |
15.05.2024 | 90,14 | 92,02 | 89,58 | 91,83 | 3,77% | 1.453.305,00 |
14.05.2024 | 88,11 | 88,59 | 86,56 | 88,49 | 1,03% | 1.209.282,00 |
13.05.2024 | 88,19 | 89,68 | 87,19 | 87,59 | 0,24% | 1.127.712,00 |
10.05.2024 | 87,06 | 90,81 | 84,69 | 87,38 | -6,46% | 2.466.627,00 |
09.05.2024 | 90,33 | 93,96 | 90,22 | 93,41 | 2,89% | 1.164.038,00 |
08.05.2024 | 91,90 | 92,45 | 90,54 | 90,79 | -1,86% | 901.843,00 |
07.05.2024 | 92,69 | 93,61 | 91,51 | 92,51 | -0,92% | 1.022.076,00 |
06.05.2024 | 93,41 | 94,00 | 92,56 | 93,37 | 1,48% | 508.446,00 |
03.05.2024 | 91,85 | 93,87 | 91,75 | 92,01 | 2,15% | 623.741,00 |
02.05.2024 | 90,13 | 90,35 | 87,21 | 90,07 | 1,04% | 418.043,00 |
01.05.2024 | 88,22 | 91,91 | 87,36 | 89,14 | 0,67% | 730.099,00 |
30.04.2024 | 89,47 | 90,78 | 88,53 | 88,55 | -1,87% | 413.458,00 |
29.04.2024 | 90,90 | 91,50 | 89,85 | 90,24 | -0,32% | 444.752,00 |
26.04.2024 | 90,00 | 91,48 | 89,55 | 90,53 | 1,25% | 353.869,00 |
25.04.2024 | 87,25 | 89,79 | 85,83 | 89,41 | 0,24% | 484.606,00 |
24.04.2024 | 90,25 | 91,34 | 88,22 | 89,20 | -1,08% | 370.924,00 |
23.04.2024 | 88,07 | 90,58 | 87,07 | 90,17 | 2,68% | 618.932,00 |
22.04.2024 | 88,79 | 89,03 | 87,22 | 87,82 | 0,42% | 471.531,00 |
19.04.2024 | 87,95 | 88,72 | 86,37 | 87,45 | -0,57% | 532.123,00 |
18.04.2024 | 88,65 | 89,82 | 87,63 | 87,95 | 0,21% | 765.966,00 |
17.04.2024 | 89,81 | 89,81 | 86,73 | 87,77 | -1,36% | 565.220,00 |
16.04.2024 | 89,60 | 90,05 | 87,97 | 88,98 | -1,35% | 582.152,00 |