40,100€
-1,72%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,20 | 40,60 | 40,00 | 40,00 | -1,96% | - |
| 16.10.2024 | 41,00 | 41,60 | 40,80 | 40,80 | -1,69% | - |
| 15.10.2024 | 41,90 | 42,00 | 41,10 | 41,50 | -0,72% | - |
| 14.10.2024 | 40,00 | 41,80 | 40,00 | 41,80 | 2,96% | - |
| 11.10.2024 | 39,20 | 40,60 | 39,20 | 40,60 | 1,50% | - |
| 10.10.2024 | 39,40 | 40,20 | 39,40 | 40,00 | 0,00% | - |
| 09.10.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 0,50% | - |
| 08.10.2024 | 39,00 | 40,00 | 39,00 | 39,80 | 0,00% | - |
| 07.10.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 0,00% | - |
| 04.10.2024 | 41,60 | 41,60 | 39,80 | 39,80 | -4,33% | - |
| 03.10.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -0,95% | - |
| 02.10.2024 | 41,40 | 42,20 | 41,40 | 42,00 | -0,47% | - |
| 01.10.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 0,48% | - |
| 30.09.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 0,00% | - |
| 27.09.2024 | 40,60 | 42,20 | 40,60 | 42,00 | 1,94% | - |
| 26.09.2024 | 40,40 | 41,20 | 40,40 | 41,20 | 0,49% | - |
| 25.09.2024 | 40,80 | 41,20 | 40,80 | 41,00 | -1,44% | - |
| 24.09.2024 | 41,00 | 41,80 | 41,00 | 41,60 | -0,48% | - |
| 23.09.2024 | 41,00 | 42,00 | 41,00 | 41,80 | 0,48% | - |
| 20.09.2024 | 41,20 | 42,00 | 41,20 | 41,60 | -0,48% | - |
| 19.09.2024 | 40,20 | 41,80 | 40,20 | 41,80 | 2,96% | - |
| 18.09.2024 | 39,80 | 41,00 | 39,80 | 40,60 | 1,00% | - |
| 17.09.2024 | 39,00 | 40,20 | 39,00 | 40,20 | 1,52% | - |
| 16.09.2024 | 39,00 | 39,80 | 39,00 | 39,60 | 0,00% | - |
| 13.09.2024 | 37,60 | 39,60 | 37,60 | 39,60 | 3,13% | - |
| 12.09.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 1,05% | - |
| 11.09.2024 | 37,00 | 38,00 | 37,00 | 38,00 | 0,53% | - |
| 10.09.2024 | 36,40 | 37,80 | 36,40 | 37,80 | 1,61% | - |
| 09.09.2024 | 36,60 | 37,40 | 36,60 | 37,20 | 0,54% | - |
| 06.09.2024 | 36,60 | 37,60 | 36,60 | 37,00 | 0,00% | - |
| 05.09.2024 | 36,80 | 37,60 | 36,80 | 37,00 | -0,54% | - |
| 04.09.2024 | 36,60 | 37,40 | 36,60 | 37,20 | -1,06% | - |
| 03.09.2024 | 37,80 | 38,60 | 37,60 | 37,60 | -0,53% | - |
| 02.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 30.08.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 1,59% | - |
| 29.08.2024 | 37,00 | 38,20 | 37,00 | 37,80 | 0,53% | - |
| 28.08.2024 | 37,40 | 38,00 | 37,40 | 37,60 | -1,05% | - |
| 27.08.2024 | 38,20 | 38,60 | 38,00 | 38,00 | -2,56% | - |
| 26.08.2024 | 38,40 | 39,20 | 38,40 | 39,00 | -0,51% | - |
| 23.08.2024 | 37,20 | 39,20 | 37,20 | 39,20 | 3,70% | - |
| 22.08.2024 | 37,20 | 38,00 | 37,20 | 37,80 | 0,00% | - |
| 21.08.2024 | 36,00 | 37,80 | 36,00 | 37,80 | 3,85% | - |
| 20.08.2024 | 36,20 | 37,00 | 36,20 | 36,40 | -0,55% | - |
| 19.08.2024 | 36,60 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 16.08.2024 | 37,40 | 37,80 | 37,20 | 37,20 | -1,59% | - |
| 15.08.2024 | 36,00 | 38,20 | 36,00 | 37,80 | 3,85% | - |
| 14.08.2024 | 35,80 | 36,80 | 35,80 | 36,40 | 0,55% | - |
| 13.08.2024 | 34,40 | 36,20 | 34,40 | 36,20 | 2,84% | - |
| 12.08.2024 | 35,20 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 09.08.2024 | 35,20 | 36,00 | 35,20 | 35,60 | -1,11% | - |
| 08.08.2024 | 36,00 | 36,60 | 35,80 | 36,00 | 7,78% | - |
| 07.08.2024 | 35,40 | 35,40 | 33,20 | 33,40 | -12,11% | - |
| 06.08.2024 | 37,20 | 38,40 | 37,20 | 38,00 | 2,15% | - |
| 05.08.2024 | 37,40 | 37,40 | 36,00 | 37,20 | -3,12% | - |
| 02.08.2024 | 39,40 | 39,40 | 37,80 | 38,40 | -4,00% | - |
| 01.08.2024 | 40,80 | 41,80 | 40,00 | 40,00 | -3,85% | - |
| 31.07.2024 | 41,20 | 42,20 | 41,20 | 41,60 | -0,95% | - |
| 30.07.2024 | 41,40 | 42,60 | 41,40 | 42,00 | 0,00% | - |
| 29.07.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 0,96% | - |
| 26.07.2024 | 39,00 | 42,20 | 39,00 | 41,60 | 5,05% | - |
| 25.07.2024 | 38,20 | 39,80 | 38,20 | 39,60 | 2,06% | - |
| 24.07.2024 | 39,40 | 40,40 | 38,80 | 38,80 | -3,48% | - |
| 23.07.2024 | 41,20 | 41,20 | 40,00 | 40,20 | -3,83% | - |
| 22.07.2024 | 39,80 | 41,80 | 39,80 | 41,80 | 2,70% | - |
| 19.07.2024 | 41,50 | 41,70 | 40,20 | 40,70 | -1,45% | - |
| 18.07.2024 | 39,70 | 42,30 | 39,50 | 41,30 | 0,49% | - |
| 17.07.2024 | 41,70 | 41,90 | 40,70 | 41,10 | -0,96% | - |
| 16.07.2024 | 40,10 | 41,70 | 40,10 | 41,50 | 2,22% | - |
| 15.07.2024 | 40,10 | 40,70 | 39,90 | 40,60 | 0,74% | - |
| 12.07.2024 | 39,90 | 40,50 | 39,50 | 40,30 | 1,00% | - |
| 11.07.2024 | 38,70 | 40,10 | 38,50 | 39,90 | 4,18% | - |
| 10.07.2024 | 38,50 | 38,90 | 38,10 | 38,30 | -0,52% | - |
| 09.07.2024 | 37,90 | 38,50 | 37,70 | 38,50 | 1,58% | - |
| 08.07.2024 | 37,70 | 38,40 | 37,70 | 37,90 | 1,61% | - |
| 05.07.2024 | 37,60 | 37,80 | 37,10 | 37,30 | -1,06% | - |
| 04.07.2024 | 37,90 | 37,90 | 37,70 | 37,70 | 0,80% | - |
| 03.07.2024 | 38,70 | 38,70 | 36,70 | 37,40 | -3,36% | - |
| 02.07.2024 | 38,50 | 39,10 | 38,20 | 38,70 | 1,04% | - |
| 01.07.2024 | 39,30 | 39,60 | 38,10 | 38,30 | -2,05% | - |
| 28.06.2024 | 38,90 | 39,90 | 38,90 | 39,10 | 0,00% | - |
| 27.06.2024 | 39,00 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 26.06.2024 | 38,90 | 39,30 | 38,40 | 38,90 | 0,00% | - |
| 25.06.2024 | 41,90 | 41,90 | 38,70 | 38,90 | -7,16% | - |
| 24.06.2024 | 41,50 | 42,30 | 41,10 | 41,90 | 1,21% | - |
| 21.06.2024 | 42,80 | 42,80 | 40,80 | 41,40 | -4,17% | - |
| 20.06.2024 | 42,80 | 43,40 | 42,80 | 43,20 | 1,41% | - |
| 19.06.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 18.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 17.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 14.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 13.06.2024 | 43,40 | 44,20 | 43,40 | 44,20 | 6,76% | - |
| 12.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 11.06.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 0,48% | - |
| 10.06.2024 | 40,60 | 41,60 | 40,60 | 41,60 | 1,46% | - |
| 07.06.2024 | 40,20 | 41,00 | 39,80 | 41,00 | 0,49% | - |
| 06.06.2024 | 40,80 | 41,40 | 40,80 | 40,80 | -1,92% | - |
| 05.06.2024 | 41,00 | 41,60 | 40,80 | 41,60 | -0,48% | - |
| 04.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 03.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 31.05.2024 | 43,00 | 43,60 | 42,80 | 43,60 | -0,46% | - |