15,700€
-0,63%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,30 | 16,35 | 15,65 | 15,85 | -2,16% | - |
| 17.07.2025 | 15,95 | 16,40 | 15,85 | 16,20 | 1,89% | - |
| 16.07.2025 | 16,10 | 16,50 | 15,45 | 15,90 | -1,55% | - |
| 15.07.2025 | 16,85 | 17,05 | 16,00 | 16,15 | -4,15% | - |
| 14.07.2025 | 17,25 | 17,45 | 16,65 | 16,85 | -2,88% | - |
| 11.07.2025 | 17,80 | 17,80 | 17,15 | 17,35 | -3,34% | - |
| 10.07.2025 | 17,55 | 18,45 | 17,55 | 17,95 | 1,70% | - |
| 09.07.2025 | 17,15 | 17,70 | 17,15 | 17,65 | 2,92% | - |
| 08.07.2025 | 16,85 | 17,65 | 16,80 | 17,15 | 1,48% | - |
| 07.07.2025 | 17,35 | 17,55 | 16,80 | 16,90 | -2,03% | - |
| 04.07.2025 | 17,35 | 17,40 | 17,25 | 17,25 | -1,15% | - |
| 03.07.2025 | 17,80 | 18,15 | 17,30 | 17,45 | -1,97% | - |
| 02.07.2025 | 17,15 | 17,95 | 17,00 | 17,80 | 4,40% | - |
| 01.07.2025 | 16,05 | 17,50 | 15,90 | 17,05 | 6,23% | - |
| 30.06.2025 | 16,50 | 16,60 | 16,00 | 16,05 | -2,43% | - |
| 27.06.2025 | 16,20 | 16,75 | 16,15 | 16,45 | 1,86% | - |
| 26.06.2025 | 15,80 | 16,15 | 15,80 | 16,15 | 1,57% | - |
| 25.06.2025 | 16,10 | 16,25 | 15,85 | 15,90 | -1,85% | - |
| 24.06.2025 | 16,00 | 16,40 | 16,00 | 16,20 | 1,25% | - |
| 23.06.2025 | 15,70 | 16,05 | 15,55 | 16,00 | 1,27% | - |
| 20.06.2025 | 16,10 | 16,55 | 15,80 | 15,80 | -1,56% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -1,23% | - |
| 18.06.2025 | 16,10 | 16,60 | 16,10 | 16,25 | 0,62% | - |
| 17.06.2025 | 16,45 | 16,60 | 16,15 | 16,15 | -2,12% | - |
| 16.06.2025 | 16,60 | 17,00 | 16,35 | 16,50 | -1,20% | - |
| 13.06.2025 | 17,00 | 17,15 | 16,65 | 16,70 | -2,91% | - |
| 12.06.2025 | 17,20 | 17,45 | 17,00 | 17,20 | -0,86% | - |
| 11.06.2025 | 17,65 | 18,00 | 17,25 | 17,35 | -1,98% | - |
| 10.06.2025 | 16,65 | 17,75 | 16,55 | 17,70 | 6,31% | - |
| 09.06.2025 | 16,50 | 17,00 | 16,25 | 16,65 | 0,30% | - |
| 06.06.2025 | 15,05 | 19,05 | 15,00 | 16,60 | 11,04% | - |
| 05.06.2025 | 14,90 | 15,10 | 14,65 | 14,95 | -0,33% | - |
| 04.06.2025 | 15,00 | 15,10 | 14,55 | 15,00 | -0,33% | - |
| 03.06.2025 | 14,20 | 15,15 | 14,20 | 15,05 | 5,61% | - |
| 02.06.2025 | 14,65 | 14,70 | 14,10 | 14,25 | -3,06% | - |
| 30.05.2025 | 15,20 | 15,30 | 14,65 | 14,70 | -3,29% | - |
| 29.05.2025 | 16,00 | 16,00 | 14,95 | 15,20 | -0,98% | - |
| 28.05.2025 | 16,00 | 16,10 | 15,35 | 15,35 | -4,36% | - |
| 27.05.2025 | 15,30 | 16,10 | 15,30 | 16,05 | 4,22% | 2.000,00 |
| 26.05.2025 | 15,40 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 23.05.2025 | 15,50 | 15,60 | 15,00 | 15,30 | -1,61% | - |
| 22.05.2025 | 15,50 | 15,60 | 15,20 | 15,55 | 0,32% | - |
| 21.05.2025 | 16,00 | 16,15 | 15,40 | 15,50 | -4,91% | - |
| 20.05.2025 | 16,40 | 16,50 | 16,20 | 16,30 | -0,91% | - |
| 19.05.2025 | 16,60 | 16,70 | 16,00 | 16,45 | -2,37% | 400,00 |
| 16.05.2025 | 16,45 | 17,00 | 16,45 | 16,85 | 2,12% | - |
| 15.05.2025 | 16,30 | 16,60 | 16,10 | 16,50 | 0,30% | - |
| 14.05.2025 | 16,80 | 16,90 | 16,35 | 16,45 | -2,08% | - |
| 13.05.2025 | 16,90 | 17,15 | 16,80 | 16,80 | -1,18% | - |
| 12.05.2025 | 15,55 | 17,20 | 15,55 | 17,00 | 11,11% | - |
| 09.05.2025 | 15,40 | 15,65 | 15,20 | 15,30 | -0,97% | - |
| 08.05.2025 | 14,60 | 15,60 | 14,60 | 15,45 | 5,82% | - |
| 07.05.2025 | 14,70 | 14,90 | 14,20 | 14,60 | -0,68% | - |
| 06.05.2025 | 15,35 | 15,40 | 14,65 | 14,70 | -5,16% | - |
| 05.05.2025 | 15,90 | 15,95 | 15,45 | 15,50 | -3,73% | - |
| 02.05.2025 | 14,85 | 16,20 | 14,60 | 16,10 | 11,03% | - |
| 30.04.2025 | 14,55 | 14,65 | 14,00 | 14,50 | -0,68% | - |
| 29.04.2025 | 14,35 | 14,60 | 14,10 | 14,60 | 2,10% | - |
| 28.04.2025 | 14,25 | 14,65 | 14,20 | 14,30 | -1,04% | - |
| 25.04.2025 | 14,65 | 14,75 | 14,15 | 14,45 | -1,03% | - |
| 24.04.2025 | 13,95 | 14,70 | 13,20 | 14,60 | 3,55% | - |
| 23.04.2025 | 14,35 | 14,90 | 13,95 | 14,10 | -0,35% | - |
| 22.04.2025 | 13,50 | 14,20 | 13,45 | 14,15 | -0,35% | - |
| 17.04.2025 | 14,05 | 14,35 | 13,85 | 14,20 | 2,16% | - |
| 16.04.2025 | 14,45 | 14,75 | 13,70 | 13,90 | -6,08% | - |
| 15.04.2025 | 15,15 | 15,50 | 14,65 | 14,80 | -2,63% | - |
| 14.04.2025 | 15,45 | 15,75 | 14,75 | 15,20 | -1,30% | - |
| 11.04.2025 | 15,65 | 15,80 | 14,65 | 15,40 | -0,96% | - |
| 10.04.2025 | 16,60 | 16,65 | 14,95 | 15,55 | -7,16% | - |
| 09.04.2025 | 14,25 | 17,10 | 14,25 | 16,75 | 12,79% | - |
| 08.04.2025 | 15,75 | 16,05 | 13,55 | 14,85 | -5,11% | - |
| 07.04.2025 | 15,35 | 16,70 | 15,15 | 15,65 | -2,80% | - |
| 04.04.2025 | 14,95 | 16,25 | 14,00 | 16,10 | 6,62% | - |
| 03.04.2025 | 16,75 | 16,85 | 14,95 | 15,10 | -13,71% | - |
| 02.04.2025 | 16,90 | 17,50 | 16,60 | 17,50 | 3,24% | - |
| 01.04.2025 | 17,10 | 17,25 | 16,80 | 16,95 | -1,45% | - |
| 31.03.2025 | 17,45 | 17,70 | 16,85 | 17,20 | 0,29% | - |
| 28.03.2025 | 18,25 | 18,35 | 17,15 | 17,15 | -6,28% | - |
| 27.03.2025 | 18,25 | 18,70 | 17,90 | 18,30 | 0,00% | - |
| 26.03.2025 | 18,35 | 18,75 | 17,70 | 18,30 | -0,54% | - |
| 25.03.2025 | 18,75 | 18,95 | 18,25 | 18,40 | -2,39% | - |
| 24.03.2025 | 18,25 | 19,20 | 18,25 | 18,85 | 3,57% | - |
| 21.03.2025 | 18,55 | 18,65 | 17,80 | 18,20 | -2,41% | - |
| 20.03.2025 | 18,55 | 19,20 | 17,70 | 18,65 | 1,91% | - |
| 19.03.2025 | 18,15 | 18,60 | 18,00 | 18,30 | 0,83% | - |
| 18.03.2025 | 18,05 | 18,55 | 17,70 | 18,15 | -1,89% | - |
| 17.03.2025 | 17,85 | 18,65 | 17,55 | 18,50 | 6,63% | - |
| 14.03.2025 | 17,75 | 18,35 | 17,35 | 17,35 | -0,57% | - |
| 13.03.2025 | 17,05 | 18,25 | 16,85 | 17,45 | 3,56% | - |
| 12.03.2025 | 17,00 | 17,40 | 16,65 | 16,85 | -0,30% | - |
| 11.03.2025 | 18,80 | 19,65 | 16,65 | 16,90 | -11,05% | 2.500,00 |
| 10.03.2025 | 18,50 | 19,70 | 17,60 | 19,00 | 1,88% | - |
| 07.03.2025 | 18,50 | 18,65 | 18,10 | 18,65 | 0,81% | - |
| 06.03.2025 | 18,00 | 18,50 | 17,60 | 18,50 | 2,49% | - |
| 05.03.2025 | 17,70 | 18,15 | 17,35 | 18,05 | 2,56% | - |
| 04.03.2025 | 18,10 | 18,10 | 17,25 | 17,60 | -2,22% | - |
| 03.03.2025 | 18,60 | 18,65 | 17,95 | 18,00 | -2,96% | - |
| 28.02.2025 | 18,85 | 18,95 | 18,35 | 18,55 | -1,59% | - |
| 27.02.2025 | 19,25 | 19,35 | 18,80 | 18,85 | -1,57% | - |
| 26.02.2025 | 19,60 | 19,75 | 19,10 | 19,15 | -2,05% | - |