51,414$
0,36%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 51,57 | 52,25 | 51,16 | 51,51 | 0,55% | 1.354.036,00 |
| 28.01.2025 | 51,64 | 51,78 | 50,57 | 51,23 | -1,04% | 1.140.155,00 |
| 27.01.2025 | 49,83 | 51,85 | 49,83 | 51,77 | 2,43% | 1.579.435,00 |
| 24.01.2025 | 51,21 | 51,49 | 50,44 | 50,54 | -1,08% | 1.001.517,00 |
| 23.01.2025 | 50,61 | 51,61 | 50,48 | 51,09 | 1,15% | 1.223.411,00 |
| 22.01.2025 | 50,07 | 50,55 | 49,95 | 50,51 | 0,58% | 935.495,00 |
| 21.01.2025 | 50,42 | 50,76 | 49,99 | 50,22 | 0,50% | 984.817,00 |
| 17.01.2025 | 50,57 | 50,57 | 49,78 | 49,97 | 0,14% | 1.108.352,00 |
| 16.01.2025 | 49,49 | 49,97 | 48,95 | 49,90 | 0,77% | 876.850,00 |
| 15.01.2025 | 48,74 | 49,97 | 48,74 | 49,52 | 5,07% | 2.789.111,00 |
| 14.01.2025 | 46,24 | 47,48 | 46,01 | 47,13 | 4,09% | 2.064.464,00 |
| 13.01.2025 | 44,34 | 45,52 | 44,34 | 45,28 | 1,09% | 2.068.061,00 |
| 10.01.2025 | 45,63 | 45,63 | 44,63 | 44,79 | -3,11% | 2.417.832,00 |
| 08.01.2025 | 45,82 | 46,76 | 45,53 | 46,23 | -0,67% | 1.622.773,00 |
| 07.01.2025 | 48,15 | 48,42 | 46,32 | 46,54 | -4,28% | 2.924.100,00 |
| 06.01.2025 | 49,00 | 49,45 | 48,56 | 48,62 | 1,65% | 1.117.731,00 |
| 03.01.2025 | 47,36 | 47,88 | 46,84 | 47,83 | 1,57% | 863.134,00 |
| 02.01.2025 | 47,96 | 48,22 | 46,98 | 47,09 | -0,80% | 1.147.606,00 |
| 31.12.2024 | 48,24 | 48,40 | 47,26 | 47,47 | -1,04% | 904.767,00 |
| 30.12.2024 | 48,14 | 48,39 | 47,45 | 47,97 | -1,13% | 802.257,00 |
| 27.12.2024 | 48,89 | 49,37 | 48,27 | 48,52 | -1,56% | 552.616,00 |
| 26.12.2024 | 48,75 | 49,38 | 48,65 | 49,29 | 0,06% | 591.953,00 |
| 24.12.2024 | 49,18 | 49,28 | 48,79 | 49,26 | 0,33% | 277.926,00 |
| 23.12.2024 | 48,73 | 49,13 | 48,18 | 49,10 | 0,22% | 1.149.044,00 |
| 20.12.2024 | 48,04 | 49,44 | 48,04 | 48,99 | 1,68% | 2.126.784,00 |
| 19.12.2024 | 49,38 | 49,62 | 47,95 | 48,18 | -1,61% | 2.058.912,00 |
| 18.12.2024 | 52,76 | 53,16 | 48,91 | 48,97 | -7,13% | 1.494.379,00 |
| 17.12.2024 | 52,79 | 53,37 | 52,30 | 52,73 | -0,81% | 1.209.882,00 |
| 16.12.2024 | 53,60 | 54,08 | 52,67 | 53,16 | -0,65% | 900.777,00 |
| 13.12.2024 | 54,00 | 54,00 | 52,88 | 53,51 | -0,83% | 1.299.439,00 |
| 12.12.2024 | 54,91 | 54,91 | 53,81 | 53,96 | -1,46% | 1.146.971,00 |
| 11.12.2024 | 54,41 | 54,77 | 53,38 | 54,76 | 2,34% | 1.140.642,00 |
| 10.12.2024 | 54,21 | 54,21 | 52,13 | 53,51 | -1,36% | 1.478.716,00 |
| 09.12.2024 | 54,15 | 54,57 | 53,39 | 54,25 | 0,07% | 1.433.071,00 |
| 06.12.2024 | 54,15 | 54,69 | 53,58 | 54,21 | 1,36% | 1.437.343,00 |
| 05.12.2024 | 53,65 | 53,85 | 52,93 | 53,48 | -0,37% | 861.534,00 |
| 04.12.2024 | 53,41 | 53,89 | 53,15 | 53,68 | -0,09% | 1.263.321,00 |
| 03.12.2024 | 53,00 | 53,77 | 52,99 | 53,73 | 1,40% | 1.015.621,00 |
| 02.12.2024 | 52,98 | 53,49 | 52,62 | 52,99 | -0,24% | 1.140.571,00 |
| 29.11.2024 | 52,62 | 53,37 | 52,61 | 53,12 | 1,65% | 867.478,00 |
| 27.11.2024 | 52,81 | 53,13 | 51,75 | 52,26 | -0,29% | 1.588.816,00 |
| 26.11.2024 | 52,87 | 53,14 | 51,80 | 52,41 | -1,74% | 1.071.076,00 |
| 25.11.2024 | 52,25 | 54,16 | 51,84 | 53,34 | 4,63% | 3.134.529,00 |
| 22.11.2024 | 50,23 | 51,03 | 49,66 | 50,98 | 2,35% | 2.789.001,00 |
| 21.11.2024 | 48,21 | 49,91 | 47,29 | 49,81 | 3,30% | 2.453.573,00 |
| 20.11.2024 | 50,11 | 50,11 | 47,29 | 48,22 | 3,79% | 3.326.415,00 |
| 19.11.2024 | 45,62 | 46,48 | 45,41 | 46,46 | 0,35% | 1.771.562,00 |
| 18.11.2024 | 45,82 | 46,83 | 45,50 | 46,30 | 1,38% | 1.531.347,00 |
| 15.11.2024 | 46,55 | 46,73 | 45,67 | 45,67 | -2,33% | 1.634.954,00 |
| 14.11.2024 | 47,36 | 47,97 | 46,68 | 46,76 | -1,25% | 931.078,00 |
| 13.11.2024 | 47,71 | 48,22 | 47,29 | 47,35 | 0,28% | 815.018,00 |
| 12.11.2024 | 47,62 | 47,97 | 46,95 | 47,22 | -1,44% | 875.054,00 |
| 11.11.2024 | 47,35 | 48,14 | 47,22 | 47,91 | 1,85% | 755.843,00 |
| 08.11.2024 | 46,43 | 47,08 | 46,38 | 47,04 | 1,05% | 772.272,00 |
| 07.11.2024 | 45,58 | 46,59 | 45,41 | 46,55 | 2,42% | 1.386.778,00 |
| 06.11.2024 | 46,72 | 46,72 | 44,01 | 45,45 | 0,11% | 1.657.744,00 |
| 05.11.2024 | 44,19 | 45,45 | 44,19 | 45,40 | 2,16% | 929.614,00 |
| 04.11.2024 | 44,13 | 45,44 | 44,13 | 44,44 | 0,63% | 1.369.121,00 |
| 01.11.2024 | 44,55 | 44,93 | 44,00 | 44,16 | 0,36% | 899.929,00 |
| 31.10.2024 | 44,51 | 44,59 | 44,00 | 44,00 | -1,54% | 847.574,00 |
| 30.10.2024 | 44,38 | 45,41 | 44,32 | 44,69 | 0,65% | 1.124.854,00 |
| 29.10.2024 | 44,58 | 45,13 | 43,06 | 44,40 | 1,44% | 2.038.063,00 |
| 28.10.2024 | 43,01 | 43,89 | 42,68 | 43,77 | 2,87% | 1.795.098,00 |
| 25.10.2024 | 42,80 | 43,56 | 42,41 | 42,55 | -0,14% | 1.470.614,00 |
| 24.10.2024 | 42,25 | 42,64 | 41,89 | 42,61 | 0,90% | 1.058.603,00 |
| 23.10.2024 | 42,33 | 42,74 | 41,92 | 42,23 | -0,71% | 1.283.150,00 |
| 22.10.2024 | 42,80 | 42,90 | 42,32 | 42,53 | -1,55% | 952.525,00 |
| 21.10.2024 | 44,35 | 44,35 | 43,13 | 43,20 | -2,11% | 1.185.189,00 |
| 18.10.2024 | 43,88 | 44,14 | 43,37 | 44,13 | 1,57% | 1.318.141,00 |
| 17.10.2024 | 44,35 | 44,35 | 43,32 | 43,45 | -2,12% | 1.264.013,00 |
| 16.10.2024 | 45,52 | 45,52 | 44,26 | 44,39 | -1,47% | 1.477.696,00 |
| 15.10.2024 | 45,35 | 45,61 | 44,81 | 45,05 | -1,12% | 1.902.117,00 |
| 14.10.2024 | 44,48 | 45,71 | 44,32 | 45,56 | 2,36% | 1.096.240,00 |
| 11.10.2024 | 43,61 | 44,61 | 43,29 | 44,51 | 1,95% | 1.145.110,00 |
| 10.10.2024 | 43,28 | 44,02 | 43,13 | 43,66 | -0,39% | 1.258.421,00 |
| 09.10.2024 | 44,31 | 44,31 | 43,40 | 43,83 | 0,44% | 1.451.882,00 |
| 08.10.2024 | 43,28 | 44,04 | 43,22 | 43,64 | 0,25% | 1.337.661,00 |
| 07.10.2024 | 43,81 | 43,88 | 43,23 | 43,53 | -0,59% | 1.480.209,00 |
| 04.10.2024 | 45,35 | 45,49 | 43,63 | 43,79 | -5,01% | 3.320.798,00 |
| 03.10.2024 | 46,17 | 46,42 | 45,66 | 46,10 | -0,77% | 1.102.032,00 |
| 02.10.2024 | 46,37 | 46,78 | 45,55 | 46,46 | -0,51% | 1.930.564,00 |
| 01.10.2024 | 46,87 | 47,14 | 46,14 | 46,70 | -0,21% | 1.470.761,00 |
| 30.09.2024 | 46,64 | 47,17 | 46,26 | 46,80 | 0,06% | 1.072.002,00 |
| 27.09.2024 | 46,80 | 47,34 | 46,53 | 46,77 | 1,54% | 1.313.215,00 |
| 26.09.2024 | 45,50 | 46,30 | 45,30 | 46,06 | 0,88% | 1.774.729,00 |
| 25.09.2024 | 46,73 | 46,73 | 45,62 | 45,66 | -2,33% | 1.212.326,00 |
| 24.09.2024 | 46,37 | 46,80 | 46,15 | 46,75 | 0,86% | 872.070,00 |
| 23.09.2024 | 46,86 | 47,26 | 46,04 | 46,35 | -0,34% | 1.328.467,00 |
| 20.09.2024 | 46,67 | 47,00 | 45,78 | 46,51 | -0,83% | 2.449.514,00 |
| 19.09.2024 | 46,45 | 46,91 | 45,66 | 46,90 | 3,76% | 1.871.839,00 |
| 18.09.2024 | 45,27 | 46,61 | 44,78 | 45,20 | 0,44% | 2.593.337,00 |
| 17.09.2024 | 44,48 | 45,03 | 44,26 | 45,00 | 1,90% | 1.613.702,00 |
| 16.09.2024 | 44,16 | 44,65 | 43,77 | 44,16 | 0,41% | 952.206,00 |
| 13.09.2024 | 43,08 | 44,05 | 42,94 | 43,98 | 3,48% | 1.698.298,00 |
| 12.09.2024 | 41,78 | 42,53 | 41,56 | 42,50 | 1,63% | 912.797,00 |
| 11.09.2024 | 41,63 | 42,10 | 40,40 | 41,82 | 0,05% | 1.446.130,00 |
| 10.09.2024 | 41,30 | 41,85 | 40,65 | 41,80 | 1,95% | 2.224.634,00 |
| 09.09.2024 | 41,22 | 41,68 | 40,83 | 41,00 | -0,24% | 1.945.205,00 |
| 06.09.2024 | 41,45 | 42,03 | 40,75 | 41,10 | -0,41% | 2.247.074,00 |
| 05.09.2024 | 41,46 | 42,10 | 41,03 | 41,27 | -0,41% | 1.244.309,00 |