41,400€
3,50%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,20 | 43,10 | 41,80 | 42,80 | 1,66% | - |
| 09.05.2024 | 40,70 | 42,30 | 37,00 | 42,10 | 0,72% | - |
| 08.05.2024 | 42,20 | 43,00 | 41,70 | 41,80 | -2,56% | - |
| 07.05.2024 | 43,80 | 44,10 | 42,70 | 42,90 | -2,05% | - |
| 06.05.2024 | 42,60 | 44,30 | 42,60 | 43,80 | 1,39% | - |
| 03.05.2024 | 42,80 | 44,30 | 42,70 | 43,20 | 1,65% | - |
| 02.05.2024 | 42,60 | 43,20 | 41,90 | 42,50 | -0,47% | - |
| 30.04.2024 | 43,40 | 43,70 | 42,70 | 42,70 | -1,39% | - |
| 29.04.2024 | 43,10 | 43,70 | 42,90 | 43,30 | 0,46% | - |
| 26.04.2024 | 42,60 | 43,50 | 42,40 | 43,10 | 1,41% | - |
| 25.04.2024 | 42,30 | 42,50 | 41,10 | 42,50 | 0,24% | - |
| 24.04.2024 | 43,40 | 43,90 | 42,10 | 42,40 | -2,08% | - |
| 23.04.2024 | 42,30 | 43,30 | 41,90 | 43,30 | 2,36% | - |
| 22.04.2024 | 42,10 | 42,80 | 41,90 | 42,30 | 0,95% | - |
| 19.04.2024 | 42,20 | 42,90 | 41,50 | 41,90 | -1,41% | - |
| 18.04.2024 | 42,80 | 43,70 | 42,50 | 42,50 | -0,47% | - |
| 17.04.2024 | 43,50 | 44,00 | 42,30 | 42,70 | -1,84% | - |
| 16.04.2024 | 43,50 | 43,80 | 42,90 | 43,50 | 0,00% | - |
| 15.04.2024 | 44,60 | 45,10 | 43,50 | 43,50 | -2,25% | - |
| 12.04.2024 | 44,80 | 45,00 | 44,10 | 44,50 | -0,22% | - |
| 11.04.2024 | 43,80 | 45,20 | 43,80 | 44,60 | 0,00% | - |
| 10.04.2024 | 45,20 | 46,00 | 44,20 | 44,60 | -2,83% | - |
| 09.04.2024 | 45,40 | 46,50 | 45,10 | 45,90 | -0,65% | - |
| 08.04.2024 | 45,90 | 46,60 | 45,80 | 46,20 | 0,65% | - |
| 05.04.2024 | 45,40 | 46,30 | 45,20 | 45,90 | 1,32% | - |
| 04.04.2024 | 45,40 | 46,40 | 44,90 | 45,30 | 0,00% | - |
| 03.04.2024 | 44,00 | 45,70 | 44,00 | 45,30 | 0,89% | - |
| 02.04.2024 | 45,00 | 45,80 | 44,10 | 44,90 | -3,02% | - |
| 28.03.2024 | 45,90 | 47,10 | 45,90 | 46,30 | 0,00% | - |
| 27.03.2024 | 45,80 | 46,30 | 45,60 | 46,30 | 0,22% | - |
| 26.03.2024 | 45,60 | 46,20 | 45,00 | 46,20 | 0,43% | - |
| 25.03.2024 | 45,70 | 46,20 | 45,50 | 46,00 | 0,44% | - |
| 22.03.2024 | 46,30 | 46,60 | 45,60 | 45,80 | 4,09% | - |
| 21.03.2024 | 45,60 | 46,50 | 44,00 | 44,00 | 0,23% | - |
| 20.03.2024 | 44,50 | 46,10 | 43,50 | 43,90 | 3,78% | - |
| 19.03.2024 | 43,20 | 44,70 | 42,30 | 42,30 | -2,98% | 225,00 |
| 18.03.2024 | 43,80 | 44,30 | 42,10 | 43,60 | -3,33% | - |
| 15.03.2024 | 44,10 | 45,30 | 42,50 | 45,10 | 4,40% | - |
| 14.03.2024 | 43,60 | 44,50 | 40,90 | 43,20 | -2,92% | - |
| 13.03.2024 | 43,40 | 45,40 | 43,40 | 44,50 | 8,27% | - |
| 12.03.2024 | 43,80 | 44,30 | 41,10 | 41,10 | -7,01% | - |
| 11.03.2024 | 44,60 | 44,80 | 41,10 | 44,20 | -1,12% | - |
| 08.03.2024 | 45,00 | 45,90 | 44,50 | 44,70 | -0,89% | - |
| 07.03.2024 | 44,40 | 46,10 | 44,40 | 45,10 | -0,44% | - |
| 06.03.2024 | 44,40 | 45,30 | 44,40 | 45,30 | 2,26% | - |
| 05.03.2024 | 44,20 | 45,30 | 44,20 | 44,30 | -1,56% | - |
| 04.03.2024 | 45,00 | 45,70 | 44,80 | 45,00 | -0,44% | - |
| 01.03.2024 | 44,60 | 45,40 | 44,10 | 45,20 | 1,57% | - |
| 29.02.2024 | 43,70 | 44,60 | 43,50 | 44,50 | 1,83% | - |
| 28.02.2024 | 43,40 | 44,50 | 43,40 | 43,70 | -1,13% | - |
| 27.02.2024 | 42,80 | 44,90 | 42,80 | 44,20 | 1,14% | - |
| 26.02.2024 | 43,20 | 44,10 | 43,00 | 43,70 | 0,92% | - |
| 23.02.2024 | 42,20 | 43,70 | 42,20 | 43,30 | 0,93% | - |
| 22.02.2024 | 41,90 | 42,90 | 41,70 | 42,90 | 2,39% | - |
| 21.02.2024 | 41,20 | 41,90 | 40,70 | 41,90 | 1,45% | - |
| 20.02.2024 | 41,00 | 41,60 | 40,50 | 41,30 | -0,96% | - |
| 19.02.2024 | 41,70 | 41,80 | 41,70 | 41,70 | -0,48% | - |
| 16.02.2024 | 41,90 | 42,50 | 41,30 | 41,90 | 0,00% | - |
| 15.02.2024 | 42,00 | 42,60 | 41,30 | 41,90 | 0,00% | - |
| 14.02.2024 | 41,50 | 42,40 | 41,10 | 41,90 | 0,96% | - |
| 13.02.2024 | 42,00 | 42,20 | 39,80 | 41,50 | -1,19% | - |
| 12.02.2024 | 41,90 | 42,50 | 41,70 | 42,00 | 0,24% | - |
| 09.02.2024 | 42,60 | 42,90 | 41,90 | 41,90 | -1,87% | - |
| 08.02.2024 | 41,40 | 43,10 | 41,40 | 42,70 | 1,43% | 150,00 |
| 07.02.2024 | 41,20 | 42,50 | 39,00 | 42,10 | 14,09% | - |
| 06.02.2024 | 36,20 | 37,40 | 36,20 | 36,90 | 0,27% | - |
| 05.02.2024 | 37,70 | 38,00 | 36,30 | 36,80 | -2,39% | - |
| 02.02.2024 | 36,20 | 37,70 | 35,90 | 37,70 | 2,72% | - |
| 01.02.2024 | 35,80 | 36,90 | 35,40 | 36,70 | 2,80% | - |
| 31.01.2024 | 36,20 | 36,50 | 35,60 | 35,70 | -1,11% | - |
| 30.01.2024 | 36,00 | 36,40 | 35,60 | 36,10 | 0,28% | - |
| 29.01.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 3,75% | - |
| 26.01.2024 | 34,20 | 35,30 | 34,20 | 34,70 | -0,57% | - |
| 25.01.2024 | 34,30 | 35,10 | 34,10 | 34,90 | 1,75% | - |
| 24.01.2024 | 34,00 | 35,20 | 34,00 | 34,30 | -1,15% | - |
| 23.01.2024 | 34,60 | 35,60 | 34,40 | 34,70 | -1,70% | - |
| 22.01.2024 | 33,80 | 35,30 | 33,80 | 35,30 | 2,92% | - |
| 19.01.2024 | 33,60 | 34,60 | 33,60 | 34,30 | 0,59% | - |
| 18.01.2024 | 33,70 | 34,50 | 33,50 | 34,10 | 0,89% | - |
| 17.01.2024 | 33,60 | 34,20 | 33,30 | 33,80 | -1,46% | - |
| 16.01.2024 | 34,10 | 34,50 | 33,70 | 34,30 | 0,88% | - |
| 15.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 12.01.2024 | 34,20 | 34,60 | 33,50 | 34,10 | 0,00% | - |
| 11.01.2024 | 34,10 | 34,30 | 33,60 | 34,10 | 0,00% | - |
| 10.01.2024 | 33,80 | 34,30 | 33,50 | 34,10 | 0,59% | - |
| 09.01.2024 | 33,80 | 33,90 | 33,30 | 33,90 | 0,00% | - |
| 08.01.2024 | 32,90 | 33,90 | 32,80 | 33,90 | 2,42% | - |
| 05.01.2024 | 32,60 | 33,10 | 32,10 | 33,10 | 1,53% | - |
| 04.01.2024 | 32,20 | 33,10 | 32,20 | 32,60 | -0,91% | - |
| 03.01.2024 | 33,20 | 34,00 | 32,70 | 32,90 | -2,95% | - |
| 02.01.2024 | 34,70 | 34,80 | 33,70 | 33,90 | -3,14% | - |
| 29.12.2023 | 35,00 | 35,00 | 34,80 | 35,00 | 0,29% | - |
| 28.12.2023 | 34,80 | 35,10 | 34,60 | 34,90 | 0,29% | - |
| 27.12.2023 | 34,40 | 35,10 | 34,40 | 34,80 | -0,29% | - |
| 22.12.2023 | 34,80 | 35,20 | 34,40 | 34,90 | 0,00% | - |
| 21.12.2023 | 34,70 | 35,20 | 34,50 | 34,90 | 0,58% | - |
| 20.12.2023 | 34,60 | 35,70 | 34,60 | 34,70 | -1,14% | 150,00 |
| 19.12.2023 | 34,40 | 35,10 | 34,40 | 35,10 | 2,03% | - |
| 18.12.2023 | 34,40 | 35,40 | 34,10 | 34,40 | -1,71% | - |
| 15.12.2023 | 34,50 | 35,50 | 34,40 | 35,00 | 1,45% | - |