47,400€
3,49%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 45,00 | 47,60 | 44,90 | 47,60 | 4,16% | - |
| 20.11.2024 | 44,20 | 48,10 | 44,20 | 45,70 | 4,10% | - |
| 19.11.2024 | 43,70 | 43,90 | 42,90 | 43,90 | 0,46% | - |
| 18.11.2024 | 43,30 | 44,30 | 43,00 | 43,70 | 0,69% | - |
| 15.11.2024 | 44,20 | 44,60 | 43,40 | 43,40 | -2,47% | - |
| 14.11.2024 | 44,00 | 45,40 | 44,00 | 44,50 | -0,67% | - |
| 13.11.2024 | 44,40 | 45,70 | 44,20 | 44,80 | 0,67% | - |
| 12.11.2024 | 45,00 | 45,40 | 44,30 | 44,50 | -0,89% | - |
| 11.11.2024 | 44,00 | 45,30 | 44,00 | 44,90 | 2,28% | - |
| 08.11.2024 | 42,40 | 43,90 | 42,40 | 43,90 | 1,86% | - |
| 07.11.2024 | 42,30 | 43,10 | 41,90 | 43,10 | 1,89% | - |
| 06.11.2024 | 43,00 | 44,60 | 41,00 | 42,30 | 1,93% | - |
| 05.11.2024 | 40,20 | 41,70 | 40,20 | 41,50 | 1,47% | - |
| 04.11.2024 | 40,50 | 41,70 | 40,10 | 40,90 | 0,49% | - |
| 01.11.2024 | 40,00 | 42,60 | 38,20 | 40,70 | 1,24% | - |
| 31.10.2024 | 41,00 | 41,40 | 39,30 | 40,20 | -2,43% | - |
| 30.10.2024 | 40,60 | 41,90 | 39,50 | 41,20 | 0,24% | - |
| 29.10.2024 | 40,60 | 42,20 | 39,90 | 41,10 | -0,48% | - |
| 28.10.2024 | 39,50 | 41,40 | 39,40 | 41,30 | 4,56% | - |
| 25.10.2024 | 39,30 | 40,30 | 39,30 | 39,50 | 0,51% | - |
| 24.10.2024 | 38,40 | 39,30 | 38,40 | 39,30 | 0,51% | - |
| 23.10.2024 | 38,60 | 39,70 | 38,60 | 39,10 | -0,51% | - |
| 22.10.2024 | 39,90 | 40,10 | 39,10 | 39,30 | -1,50% | - |
| 21.10.2024 | 40,70 | 41,20 | 39,90 | 39,90 | -1,97% | - |
| 18.10.2024 | 39,40 | 40,70 | 39,40 | 40,70 | 1,50% | - |
| 17.10.2024 | 40,20 | 41,20 | 39,90 | 40,10 | -1,96% | - |
| 16.10.2024 | 41,30 | 41,90 | 40,70 | 40,90 | -0,97% | - |
| 15.10.2024 | 41,90 | 42,00 | 41,10 | 41,30 | -1,20% | - |
| 14.10.2024 | 40,70 | 41,90 | 40,70 | 41,80 | 2,70% | - |
| 11.10.2024 | 39,20 | 40,70 | 39,20 | 40,70 | 2,01% | - |
| 10.10.2024 | 40,10 | 40,30 | 39,30 | 39,90 | -0,50% | - |
| 09.10.2024 | 39,70 | 40,30 | 39,70 | 40,10 | 1,01% | - |
| 08.10.2024 | 39,70 | 40,10 | 39,30 | 39,70 | -0,50% | - |
| 07.10.2024 | 39,20 | 40,00 | 39,20 | 39,90 | 0,00% | - |
| 04.10.2024 | 41,80 | 41,90 | 39,70 | 39,90 | -4,55% | - |
| 03.10.2024 | 42,10 | 42,10 | 41,50 | 41,80 | -0,71% | - |
| 02.10.2024 | 41,40 | 42,30 | 41,30 | 42,10 | -0,47% | - |
| 01.10.2024 | 42,00 | 42,50 | 41,70 | 42,30 | 0,48% | - |
| 30.09.2024 | 41,90 | 42,30 | 41,50 | 42,10 | 0,48% | - |
| 27.09.2024 | 40,60 | 42,50 | 40,60 | 41,90 | 1,70% | - |
| 26.09.2024 | 41,10 | 41,60 | 40,50 | 41,20 | 0,73% | - |
| 25.09.2024 | 41,70 | 41,90 | 40,90 | 40,90 | -2,39% | - |
| 24.09.2024 | 41,00 | 41,90 | 41,00 | 41,90 | 0,48% | - |
| 23.09.2024 | 41,70 | 42,40 | 41,30 | 41,70 | 0,00% | - |
| 20.09.2024 | 41,20 | 42,10 | 41,10 | 41,70 | -0,95% | - |
| 19.09.2024 | 40,90 | 42,10 | 40,70 | 42,10 | 3,44% | - |
| 18.09.2024 | 39,80 | 41,70 | 39,80 | 40,70 | 0,49% | - |
| 17.09.2024 | 39,70 | 40,50 | 39,70 | 40,50 | 2,02% | - |
| 16.09.2024 | 39,60 | 40,10 | 39,30 | 39,70 | 0,00% | - |
| 13.09.2024 | 38,30 | 39,70 | 38,30 | 39,70 | 3,39% | - |
| 12.09.2024 | 38,10 | 38,60 | 37,70 | 38,40 | 1,32% | - |
| 11.09.2024 | 37,70 | 38,20 | 36,70 | 37,90 | 0,00% | - |
| 10.09.2024 | 37,00 | 37,90 | 36,90 | 37,90 | 2,16% | - |
| 09.09.2024 | 36,60 | 37,70 | 36,60 | 37,10 | -0,27% | - |
| 06.09.2024 | 37,10 | 37,90 | 36,70 | 37,20 | 0,27% | - |
| 05.09.2024 | 37,40 | 38,10 | 36,90 | 37,10 | -1,07% | - |
| 04.09.2024 | 37,30 | 37,60 | 36,80 | 37,50 | 0,00% | - |
| 03.09.2024 | 38,40 | 38,70 | 37,40 | 37,50 | -2,60% | - |
| 02.09.2024 | 38,60 | 38,60 | 38,40 | 38,50 | 0,00% | - |
| 30.08.2024 | 37,40 | 38,70 | 37,40 | 38,50 | 1,85% | - |
| 29.08.2024 | 37,70 | 38,50 | 37,50 | 37,80 | 0,27% | - |
| 28.08.2024 | 38,10 | 38,30 | 37,20 | 37,70 | -1,05% | - |
| 27.08.2024 | 38,20 | 39,00 | 37,90 | 38,10 | -2,06% | - |
| 26.08.2024 | 38,40 | 39,70 | 38,40 | 38,90 | -0,51% | - |
| 23.08.2024 | 37,20 | 39,30 | 37,20 | 39,10 | 3,17% | - |
| 22.08.2024 | 37,20 | 38,30 | 37,20 | 37,90 | 0,00% | - |
| 21.08.2024 | 36,70 | 37,90 | 36,40 | 37,90 | 3,27% | - |
| 20.08.2024 | 36,20 | 37,30 | 36,20 | 36,70 | -0,27% | - |
| 19.08.2024 | 37,10 | 37,90 | 36,50 | 36,80 | -1,34% | - |
| 16.08.2024 | 37,40 | 38,00 | 37,10 | 37,30 | -1,58% | - |
| 15.08.2024 | 36,60 | 38,30 | 36,60 | 37,90 | 3,84% | - |
| 14.08.2024 | 35,80 | 37,30 | 35,80 | 36,50 | 0,55% | - |
| 13.08.2024 | 34,40 | 36,50 | 34,40 | 36,30 | 3,42% | - |
| 12.08.2024 | 35,80 | 35,90 | 34,90 | 35,10 | -1,68% | - |
| 09.08.2024 | 35,80 | 36,30 | 35,10 | 35,70 | -0,56% | - |
| 08.08.2024 | 36,00 | 37,80 | 35,50 | 35,90 | 6,53% | - |
| 07.08.2024 | 35,60 | 35,80 | 32,50 | 33,70 | -11,08% | - |
| 06.08.2024 | 37,90 | 38,70 | 37,10 | 37,90 | 1,07% | - |
| 05.08.2024 | 38,30 | 38,30 | 35,70 | 37,50 | -3,10% | - |
| 02.08.2024 | 40,10 | 40,10 | 37,50 | 38,70 | -3,97% | - |
| 01.08.2024 | 41,50 | 42,20 | 39,90 | 40,30 | -2,89% | - |
| 31.07.2024 | 41,20 | 42,90 | 40,90 | 41,50 | -0,95% | - |
| 30.07.2024 | 42,10 | 42,70 | 41,30 | 41,90 | -0,48% | - |
| 29.07.2024 | 41,90 | 42,40 | 41,50 | 42,10 | 0,96% | - |
| 26.07.2024 | 39,70 | 42,30 | 39,70 | 41,70 | 5,04% | - |
| 25.07.2024 | 38,90 | 40,10 | 38,30 | 39,70 | 2,06% | - |
| 24.07.2024 | 40,30 | 40,50 | 38,90 | 38,90 | -3,47% | - |
| 23.07.2024 | 41,90 | 41,90 | 39,90 | 40,30 | -3,82% | - |
| 22.07.2024 | 40,60 | 41,90 | 40,30 | 41,90 | 2,95% | - |
| 19.07.2024 | 41,60 | 41,70 | 40,20 | 40,70 | -0,49% | - |
| 18.07.2024 | 39,60 | 42,30 | 39,50 | 40,90 | 1,49% | - |
| 17.07.2024 | 41,70 | 41,90 | 40,30 | 40,30 | -3,59% | - |
| 16.07.2024 | 39,40 | 41,90 | 39,40 | 41,80 | 4,24% | - |
| 15.07.2024 | 39,40 | 40,70 | 39,40 | 40,10 | 0,00% | - |
| 12.07.2024 | 39,90 | 40,50 | 39,50 | 40,10 | 0,50% | - |
| 11.07.2024 | 38,00 | 40,10 | 38,00 | 39,90 | 3,10% | - |
| 10.07.2024 | 37,80 | 38,90 | 37,80 | 38,70 | 0,52% | - |
| 09.07.2024 | 37,20 | 39,10 | 37,20 | 38,50 | 1,58% | - |
| 08.07.2024 | 37,70 | 38,40 | 37,60 | 37,90 | 0,53% | - |
| 05.07.2024 | 37,20 | 37,80 | 37,10 | 37,70 | 0,00% | - |