60,580$
-6,79%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 65,25 | 65,66 | 60,56 | 60,58 | -6,79% | 2.724.230,00 |
| 20.02.2025 | 66,28 | 66,54 | 64,50 | 64,99 | -2,01% | 1.001.940,00 |
| 19.02.2025 | 66,05 | 66,90 | 65,54 | 66,32 | -0,75% | 1.181.328,00 |
| 18.02.2025 | 67,46 | 67,46 | 65,69 | 66,82 | -0,76% | 1.946.244,00 |
| 14.02.2025 | 68,49 | 70,08 | 66,68 | 67,33 | -0,72% | 2.933.119,00 |
| 13.02.2025 | 67,25 | 68,23 | 66,82 | 67,82 | 0,86% | 824.929,00 |
| 12.02.2025 | 67,68 | 67,69 | 66,78 | 67,24 | -2,94% | 893.229,00 |
| 11.02.2025 | 70,03 | 71,01 | 68,93 | 69,28 | -1,35% | 1.549.222,00 |
| 10.02.2025 | 70,80 | 70,98 | 69,90 | 70,23 | -0,01% | 858.360,00 |
| 07.02.2025 | 72,89 | 73,49 | 69,93 | 70,24 | -4,07% | 948.555,00 |
| 06.02.2025 | 72,66 | 73,56 | 72,13 | 73,22 | 1,20% | 868.361,00 |
| 05.02.2025 | 72,21 | 73,27 | 71,58 | 72,35 | 1,30% | 1.427.062,00 |
| 04.02.2025 | 71,51 | 72,60 | 70,84 | 71,42 | -0,74% | 1.289.061,00 |
| 03.02.2025 | 70,85 | 73,58 | 70,39 | 71,95 | -1,21% | 1.399.894,00 |
| 31.01.2025 | 73,79 | 74,68 | 72,72 | 72,83 | -1,66% | 934.653,00 |
| 30.01.2025 | 72,43 | 74,65 | 72,27 | 74,06 | 2,00% | 1.441.485,00 |
| 29.01.2025 | 72,67 | 73,70 | 71,57 | 72,61 | 0,65% | 1.128.682,00 |
| 28.01.2025 | 73,87 | 74,22 | 72,11 | 72,14 | -2,89% | 820.689,00 |
| 27.01.2025 | 73,63 | 75,55 | 73,18 | 74,29 | 0,77% | 845.615,00 |
| 24.01.2025 | 74,56 | 74,71 | 73,47 | 73,72 | -0,97% | 759.724,00 |
| 23.01.2025 | 72,69 | 74,83 | 72,43 | 74,44 | 2,68% | 1.137.206,00 |
| 22.01.2025 | 72,56 | 73,19 | 71,93 | 72,50 | -0,47% | 538.028,00 |
| 21.01.2025 | 72,89 | 73,63 | 72,19 | 72,84 | 1,69% | 913.204,00 |
| 17.01.2025 | 72,58 | 72,64 | 71,40 | 71,63 | 0,52% | 444.334,00 |
| 16.01.2025 | 71,40 | 71,47 | 70,01 | 71,26 | 0,01% | 766.920,00 |
| 15.01.2025 | 71,96 | 72,09 | 70,73 | 71,25 | 3,23% | 1.363.659,00 |
| 14.01.2025 | 66,71 | 69,19 | 66,71 | 69,02 | 5,83% | 1.494.902,00 |
| 13.01.2025 | 63,68 | 66,26 | 63,53 | 65,22 | 1,01% | 1.544.737,00 |
| 10.01.2025 | 64,71 | 65,21 | 63,92 | 64,57 | -2,02% | 1.320.082,00 |
| 08.01.2025 | 66,06 | 66,26 | 64,50 | 65,90 | -1,10% | 1.464.190,00 |
| 07.01.2025 | 70,37 | 70,37 | 66,26 | 66,63 | -5,25% | 1.142.640,00 |
| 06.01.2025 | 70,47 | 71,39 | 70,15 | 70,32 | 1,28% | 654.394,00 |
| 03.01.2025 | 69,02 | 69,65 | 67,75 | 69,43 | 1,73% | 418.410,00 |
| 02.01.2025 | 69,51 | 70,71 | 68,06 | 68,25 | -1,13% | 654.835,00 |
| 31.12.2024 | 69,67 | 70,25 | 69,01 | 69,03 | -0,29% | 536.832,00 |
| 30.12.2024 | 69,56 | 70,10 | 68,52 | 69,23 | -1,52% | 616.389,00 |
| 27.12.2024 | 70,35 | 71,41 | 69,70 | 70,30 | -0,93% | 528.876,00 |
| 26.12.2024 | 70,68 | 71,08 | 69,89 | 70,96 | -0,21% | 558.311,00 |
| 24.12.2024 | 71,08 | 71,25 | 70,23 | 71,11 | 0,20% | 326.987,00 |
| 23.12.2024 | 69,54 | 71,07 | 69,40 | 70,97 | 1,08% | 1.100.490,00 |
| 20.12.2024 | 70,72 | 72,41 | 70,14 | 70,21 | -1,03% | 3.910.467,00 |
| 19.12.2024 | 71,66 | 73,00 | 70,23 | 70,94 | -1,00% | 1.652.609,00 |
| 18.12.2024 | 76,73 | 77,23 | 71,47 | 71,66 | -6,70% | 1.559.361,00 |
| 17.12.2024 | 77,23 | 77,88 | 76,38 | 76,81 | -1,02% | 921.751,00 |
| 16.12.2024 | 76,65 | 78,38 | 75,26 | 77,60 | 0,81% | 1.264.424,00 |
| 13.12.2024 | 77,87 | 78,07 | 76,28 | 76,98 | -1,76% | 1.700.686,00 |
| 12.12.2024 | 79,64 | 80,01 | 77,60 | 78,36 | -1,90% | 1.988.167,00 |
| 11.12.2024 | 77,69 | 80,74 | 76,91 | 79,88 | 3,66% | 2.547.738,00 |
| 10.12.2024 | 78,00 | 78,00 | 75,61 | 77,06 | -1,37% | 3.370.685,00 |
| 09.12.2024 | 77,68 | 79,03 | 77,59 | 78,13 | 0,64% | 974.952,00 |
| 06.12.2024 | 76,61 | 78,07 | 76,61 | 77,63 | 2,12% | 1.028.583,00 |
| 05.12.2024 | 76,30 | 76,59 | 75,66 | 76,02 | -0,13% | 851.025,00 |
| 04.12.2024 | 76,97 | 76,98 | 74,65 | 76,12 | -1,30% | 1.003.377,00 |
| 03.12.2024 | 75,63 | 77,49 | 75,62 | 77,12 | 2,12% | 994.978,00 |
| 02.12.2024 | 74,82 | 75,79 | 74,17 | 75,52 | 0,65% | 969.341,00 |
| 29.11.2024 | 75,00 | 75,54 | 74,57 | 75,03 | 0,81% | 362.579,00 |
| 27.11.2024 | 75,14 | 76,17 | 73,84 | 74,43 | -0,93% | 600.630,00 |
| 26.11.2024 | 76,04 | 76,29 | 74,70 | 75,13 | -2,56% | 864.302,00 |
| 25.11.2024 | 74,14 | 78,90 | 74,14 | 77,10 | 6,71% | 1.464.765,00 |
| 22.11.2024 | 70,94 | 72,27 | 70,94 | 72,25 | 4,89% | 894.377,00 |
| 20.11.2024 | 67,67 | 68,95 | 67,57 | 68,88 | 2,15% | 963.932,00 |
| 19.11.2024 | 66,39 | 68,20 | 66,39 | 67,43 | -0,38% | 1.122.586,00 |
| 18.11.2024 | 67,93 | 68,21 | 67,52 | 67,69 | -0,79% | 909.248,00 |
| 15.11.2024 | 70,47 | 70,86 | 68,20 | 68,23 | -3,60% | 1.150.952,00 |
| 14.11.2024 | 72,40 | 73,06 | 70,57 | 70,78 | -2,56% | 1.338.138,00 |
| 13.11.2024 | 73,39 | 74,40 | 72,40 | 72,64 | 0,43% | 953.082,00 |
| 12.11.2024 | 73,68 | 73,91 | 72,28 | 72,33 | -2,82% | 1.084.522,00 |
| 11.11.2024 | 73,69 | 75,07 | 73,27 | 74,43 | 2,30% | 1.305.705,00 |
| 08.11.2024 | 71,91 | 72,87 | 71,51 | 72,76 | 1,24% | 756.342,00 |
| 07.11.2024 | 72,59 | 72,84 | 71,02 | 71,87 | -0,70% | 908.379,00 |
| 06.11.2024 | 74,21 | 75,36 | 71,13 | 72,38 | 0,17% | 1.916.927,00 |
| 05.11.2024 | 70,05 | 72,56 | 69,63 | 72,26 | 2,44% | 1.260.195,00 |
| 04.11.2024 | 71,00 | 72,44 | 70,40 | 70,54 | -0,31% | 1.311.508,00 |
| 01.11.2024 | 71,68 | 72,58 | 70,74 | 70,76 | -0,13% | 1.896.412,00 |
| 31.10.2024 | 70,03 | 71,55 | 69,93 | 70,85 | 0,41% | 1.900.544,00 |
| 30.10.2024 | 70,00 | 71,66 | 69,63 | 70,56 | -0,10% | 2.532.177,00 |
| 29.10.2024 | 70,00 | 71,03 | 65,57 | 70,63 | 6,19% | 5.809.508,00 |
| 28.10.2024 | 64,79 | 66,84 | 64,47 | 66,51 | 3,40% | 2.368.729,00 |
| 25.10.2024 | 64,40 | 65,69 | 63,96 | 64,32 | 0,28% | 1.767.130,00 |
| 24.10.2024 | 63,14 | 64,34 | 62,71 | 64,14 | 2,04% | 1.397.882,00 |
| 23.10.2024 | 62,64 | 63,87 | 62,39 | 62,86 | -0,11% | 1.394.302,00 |
| 22.10.2024 | 62,35 | 63,31 | 61,97 | 62,93 | -0,08% | 807.391,00 |
| 21.10.2024 | 64,78 | 64,78 | 62,42 | 62,98 | -2,54% | 1.121.626,00 |
| 18.10.2024 | 64,62 | 64,79 | 63,84 | 64,62 | 1,14% | 763.382,00 |
| 17.10.2024 | 64,59 | 64,81 | 63,43 | 63,89 | -1,28% | 785.442,00 |
| 16.10.2024 | 66,05 | 66,50 | 64,64 | 64,72 | -0,83% | 832.791,00 |
| 15.10.2024 | 64,64 | 66,12 | 63,95 | 65,26 | -0,18% | 1.799.545,00 |
| 14.10.2024 | 64,18 | 65,55 | 63,91 | 65,38 | 1,38% | 821.391,00 |
| 11.10.2024 | 63,33 | 65,35 | 63,21 | 64,49 | 1,45% | 857.386,00 |
| 10.10.2024 | 63,38 | 64,46 | 62,91 | 63,57 | -1,67% | 1.086.682,00 |
| 09.10.2024 | 65,71 | 65,71 | 64,48 | 64,65 | 0,03% | 1.330.904,00 |
| 08.10.2024 | 64,33 | 65,45 | 63,84 | 64,63 | -0,20% | 1.399.472,00 |
| 07.10.2024 | 65,57 | 66,00 | 64,00 | 64,76 | -2,25% | 1.822.046,00 |
| 04.10.2024 | 66,98 | 66,99 | 65,26 | 66,25 | -2,75% | 1.948.527,00 |
| 03.10.2024 | 66,90 | 68,45 | 66,88 | 68,12 | 0,99% | 1.501.780,00 |
| 02.10.2024 | 67,67 | 68,31 | 66,43 | 67,45 | -0,43% | 1.078.049,00 |
| 01.10.2024 | 67,33 | 68,05 | 65,90 | 67,74 | 1,74% | 1.039.898,00 |
| 30.09.2024 | 67,26 | 67,72 | 65,97 | 66,58 | -1,93% | 860.495,00 |
| 27.09.2024 | 68,05 | 69,35 | 67,51 | 67,89 | 1,33% | 754.366,00 |
| 26.09.2024 | 67,28 | 67,63 | 66,51 | 67,00 | 0,89% | 1.188.991,00 |