40,229$
0,37%
Echtzeit-Aktienkurs Azek Company Inc.
Bid:
Ask:
Aktienkurse zur Azek Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 40,32 | 40,71 | 39,21 | 40,08 | -0,67% | 2.308.720,00 |
| 10.03.2025 | 42,41 | 42,47 | 40,28 | 40,35 | -6,71% | 3.983.075,00 |
| 07.03.2025 | 44,56 | 45,34 | 42,99 | 43,25 | -3,37% | 2.532.024,00 |
| 06.03.2025 | 45,30 | 46,15 | 44,45 | 44,76 | -2,14% | 3.094.628,00 |
| 05.03.2025 | 44,91 | 46,15 | 44,51 | 45,74 | 2,93% | 1.521.198,00 |
| 04.03.2025 | 45,06 | 45,37 | 42,91 | 44,44 | -3,12% | 1.813.076,00 |
| 03.03.2025 | 47,00 | 47,78 | 45,56 | 45,87 | -2,09% | 1.346.475,00 |
| 28.02.2025 | 45,74 | 47,00 | 45,43 | 46,85 | 2,25% | 1.843.157,00 |
| 27.02.2025 | 46,40 | 46,86 | 45,79 | 45,82 | -1,67% | 839.746,00 |
| 26.02.2025 | 47,12 | 47,93 | 46,51 | 46,60 | -0,38% | 1.674.114,00 |
| 25.02.2025 | 46,52 | 47,64 | 46,22 | 46,78 | 1,08% | 1.921.093,00 |
| 24.02.2025 | 46,14 | 46,52 | 44,72 | 46,28 | 0,02% | 2.241.270,00 |
| 21.02.2025 | 48,58 | 48,82 | 45,76 | 46,27 | -3,96% | 2.402.948,00 |
| 20.02.2025 | 49,67 | 49,67 | 47,92 | 48,18 | -3,45% | 2.627.237,00 |
| 19.02.2025 | 51,03 | 51,08 | 49,59 | 49,90 | -2,21% | 1.428.852,00 |
| 18.02.2025 | 50,14 | 51,12 | 49,56 | 51,03 | 1,80% | 1.427.731,00 |
| 14.02.2025 | 50,18 | 50,62 | 49,91 | 50,13 | 0,30% | 1.198.081,00 |
| 13.02.2025 | 49,42 | 50,07 | 49,05 | 49,98 | 1,88% | 903.613,00 |
| 12.02.2025 | 48,88 | 49,30 | 48,53 | 49,06 | -2,33% | 1.260.226,00 |
| 11.02.2025 | 49,71 | 50,73 | 49,39 | 50,23 | 0,52% | 1.158.469,00 |
| 10.02.2025 | 50,61 | 50,66 | 49,69 | 49,97 | -0,24% | 1.281.790,00 |
| 07.02.2025 | 51,13 | 51,51 | 49,87 | 50,09 | -1,86% | 1.664.963,00 |
| 06.02.2025 | 51,13 | 52,24 | 51,02 | 51,04 | -0,89% | 2.126.344,00 |
| 05.02.2025 | 50,50 | 51,66 | 50,09 | 51,50 | 2,53% | 3.769.761,00 |
| 04.02.2025 | 50,25 | 51,16 | 49,89 | 50,23 | -1,16% | 2.194.239,00 |
| 03.02.2025 | 49,97 | 51,32 | 49,18 | 50,82 | -0,80% | 1.441.603,00 |
| 31.01.2025 | 52,01 | 52,54 | 51,15 | 51,23 | -1,48% | 1.392.115,00 |
| 30.01.2025 | 51,60 | 52,43 | 51,52 | 52,00 | 0,95% | 1.290.357,00 |
| 29.01.2025 | 51,45 | 52,25 | 51,16 | 51,51 | 0,55% | 1.354.040,00 |
| 28.01.2025 | 51,60 | 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 | 50,69 | 51,61 | 50,48 | 51,09 | 1,15% | 1.223.411,00 |
| 22.01.2025 | 50,10 | 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 | 49,52 | 49,97 | 48,95 | 49,90 | 0,77% | 876.850,00 |
| 15.01.2025 | 49,00 | 49,97 | 48,74 | 49,52 | 5,07% | 2.789.111,00 |
| 14.01.2025 | 46,32 | 47,48 | 46,01 | 47,13 | 4,09% | 2.064.464,00 |
| 13.01.2025 | 44,44 | 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 | 48,19 | 48,42 | 46,32 | 46,54 | -4,28% | 2.924.100,00 |
| 06.01.2025 | 49,03 | 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 | 47,44 | 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 | 48,89 | 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 | 52,92 | 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 | 53,40 | 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 | 54,56 | 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 | 53,87 | 54,21 | 52,13 | 53,51 | -1,36% | 1.478.716,00 |
| 09.12.2024 | 54,30 | 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 | 53,85 | 53,85 | 52,93 | 53,48 | -0,37% | 861.534,00 |
| 04.12.2024 | 53,40 | 53,89 | 53,15 | 53,68 | -0,09% | 1.263.321,00 |
| 03.12.2024 | 52,99 | 53,77 | 52,99 | 53,73 | 1,40% | 1.015.621,00 |
| 02.12.2024 | 52,94 | 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 | 52,63 | 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 | 48,22 | 49,91 | 47,29 | 49,81 | 3,30% | 2.454.040,00 |
| 20.11.2024 | 50,11 | 50,11 | 47,29 | 48,22 | 3,79% | 3.326.415,00 |
| 19.11.2024 | 45,90 | 46,48 | 45,41 | 46,46 | 0,35% | 1.771.562,00 |
| 18.11.2024 | 45,74 | 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 | 47,37 | 47,97 | 46,68 | 46,76 | -1,25% | 931.078,00 |
| 13.11.2024 | 47,76 | 48,22 | 47,29 | 47,35 | 0,28% | 815.018,00 |
| 12.11.2024 | 47,55 | 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% | 1.396.060,00 |
| 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 |