18,800€
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 19,40 | 20,05 | 19,25 | 19,55 | 0,51% | - |
| 24.02.2025 | 19,50 | 19,65 | 18,85 | 19,45 | 0,00% | - |
| 21.02.2025 | 19,70 | 20,25 | 19,05 | 19,45 | -1,52% | - |
| 20.02.2025 | 20,30 | 20,50 | 19,45 | 19,75 | -3,19% | - |
| 19.02.2025 | 21,30 | 21,50 | 20,40 | 20,40 | -4,67% | - |
| 18.02.2025 | 22,10 | 22,30 | 21,20 | 21,40 | -3,17% | - |
| 17.02.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 14.02.2025 | 21,10 | 22,70 | 21,10 | 22,00 | 3,77% | - |
| 13.02.2025 | 20,90 | 21,50 | 20,50 | 21,20 | 0,95% | - |
| 12.02.2025 | 21,30 | 21,50 | 20,40 | 21,00 | -1,87% | - |
| 11.02.2025 | 20,70 | 21,80 | 20,20 | 21,40 | 2,88% | - |
| 10.02.2025 | 20,70 | 21,30 | 20,60 | 20,80 | 0,97% | - |
| 07.02.2025 | 21,10 | 21,40 | 20,30 | 20,60 | -2,83% | - |
| 06.02.2025 | 19,75 | 21,40 | 19,75 | 21,20 | 7,61% | - |
| 05.02.2025 | 19,05 | 20,00 | 18,95 | 19,70 | 2,34% | - |
| 04.02.2025 | 19,30 | 19,35 | 18,40 | 19,25 | -0,77% | - |
| 03.02.2025 | 20,00 | 20,10 | 19,25 | 19,40 | -3,96% | - |
| 31.01.2025 | 20,90 | 21,10 | 20,20 | 20,20 | -2,88% | - |
| 30.01.2025 | 21,20 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 29.01.2025 | 21,70 | 22,00 | 21,00 | 21,00 | -2,78% | - |
| 28.01.2025 | 22,00 | 22,30 | 21,40 | 21,60 | -1,82% | - |
| 27.01.2025 | 21,30 | 22,30 | 21,00 | 22,00 | 1,85% | - |
| 24.01.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -3,57% | - |
| 23.01.2025 | 22,30 | 22,80 | 22,20 | 22,40 | -0,44% | - |
| 22.01.2025 | 23,10 | 23,30 | 22,40 | 22,50 | -3,02% | - |
| 21.01.2025 | 23,20 | 23,90 | 23,10 | 23,20 | -0,43% | - |
| 20.01.2025 | 23,40 | 23,50 | 23,30 | 23,30 | -1,27% | - |
| 17.01.2025 | 23,10 | 23,70 | 23,10 | 23,60 | 2,16% | - |
| 16.01.2025 | 23,20 | 23,40 | 22,70 | 23,10 | -0,43% | - |
| 15.01.2025 | 22,10 | 23,20 | 22,10 | 23,20 | 4,50% | - |
| 14.01.2025 | 21,90 | 22,90 | 21,70 | 22,20 | 1,83% | - |
| 13.01.2025 | 21,10 | 22,00 | 21,00 | 21,80 | 2,83% | - |
| 10.01.2025 | 21,90 | 22,10 | 21,20 | 21,20 | -3,20% | - |
| 09.01.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 08.01.2025 | 22,30 | 22,50 | 21,60 | 22,00 | -1,79% | - |
| 07.01.2025 | 22,30 | 22,50 | 21,80 | 22,40 | 0,00% | - |
| 06.01.2025 | 22,70 | 23,30 | 22,40 | 22,40 | -1,75% | - |
| 03.01.2025 | 22,90 | 23,00 | 22,50 | 22,80 | -0,87% | - |
| 02.01.2025 | 23,40 | 23,80 | 22,80 | 23,00 | -0,43% | - |
| 30.12.2024 | 23,40 | 23,50 | 23,10 | 23,10 | -1,28% | - |
| 27.12.2024 | 24,00 | 24,30 | 23,40 | 23,40 | -2,50% | - |
| 23.12.2024 | 24,00 | 24,30 | 23,50 | 24,00 | 0,00% | - |
| 20.12.2024 | 22,30 | 24,60 | 22,00 | 24,00 | 7,62% | 300,00 |
| 19.12.2024 | 23,70 | 23,90 | 22,10 | 22,30 | -5,51% | - |
| 18.12.2024 | 25,10 | 25,40 | 23,50 | 23,60 | -6,35% | - |
| 17.12.2024 | 26,30 | 26,60 | 24,90 | 25,20 | -4,55% | - |
| 16.12.2024 | 26,90 | 27,10 | 25,50 | 26,40 | -2,22% | - |
| 13.12.2024 | 27,70 | 27,90 | 25,40 | 27,00 | -2,53% | - |
| 12.12.2024 | 27,90 | 28,40 | 27,10 | 27,70 | -1,07% | - |
| 11.12.2024 | 27,50 | 28,10 | 27,40 | 28,00 | 2,19% | - |
| 10.12.2024 | 27,90 | 28,00 | 26,90 | 27,40 | -1,44% | - |
| 09.12.2024 | 27,60 | 28,10 | 27,50 | 27,80 | 0,72% | - |
| 06.12.2024 | 27,50 | 27,90 | 27,30 | 27,60 | 0,00% | - |
| 05.12.2024 | 28,10 | 28,20 | 27,10 | 27,60 | -2,13% | - |
| 04.12.2024 | 27,70 | 28,20 | 27,50 | 28,20 | 2,17% | - |
| 03.12.2024 | 27,80 | 28,30 | 27,10 | 27,60 | -2,13% | - |
| 02.12.2024 | 28,30 | 28,50 | 27,70 | 28,20 | -0,70% | - |
| 29.11.2024 | 27,30 | 29,40 | 25,25 | 28,40 | 3,65% | - |
| 28.11.2024 | 27,30 | 27,60 | 27,30 | 27,40 | 0,37% | - |
| 27.11.2024 | 29,40 | 29,60 | 27,20 | 27,30 | -7,14% | - |
| 26.11.2024 | 30,00 | 30,20 | 29,00 | 29,40 | -2,00% | - |
| 25.11.2024 | 29,70 | 30,70 | 29,50 | 30,00 | 1,35% | - |
| 22.11.2024 | 28,70 | 29,70 | 28,70 | 29,60 | 3,14% | - |
| 21.11.2024 | 28,10 | 28,80 | 28,00 | 28,70 | 1,77% | - |
| 20.11.2024 | 28,30 | 28,60 | 27,80 | 28,20 | 0,00% | - |
| 19.11.2024 | 28,50 | 28,60 | 27,90 | 28,20 | -0,70% | - |
| 18.11.2024 | 28,50 | 28,70 | 28,30 | 28,40 | 0,00% | - |
| 15.11.2024 | 28,70 | 29,10 | 28,30 | 28,40 | -2,07% | - |
| 14.11.2024 | 29,00 | 29,30 | 28,70 | 29,00 | -0,34% | - |
| 13.11.2024 | 28,80 | 29,40 | 28,60 | 29,10 | 0,69% | - |
| 12.11.2024 | 29,00 | 29,20 | 28,60 | 28,90 | -0,34% | - |
| 11.11.2024 | 28,60 | 29,30 | 28,60 | 29,00 | 2,11% | - |
| 08.11.2024 | 28,20 | 28,80 | 28,20 | 28,40 | 0,71% | - |
| 07.11.2024 | 29,20 | 29,40 | 28,20 | 28,20 | -2,76% | - |
| 06.11.2024 | 28,60 | 30,00 | 28,20 | 29,00 | 6,23% | - |
| 05.11.2024 | 26,80 | 27,40 | 26,30 | 27,30 | 1,87% | - |
| 04.11.2024 | 26,60 | 27,20 | 26,50 | 26,80 | 0,00% | - |
| 01.11.2024 | 26,60 | 27,30 | 19,30 | 26,80 | 35,70% | - |
| 31.10.2024 | 27,10 | 27,20 | 19,75 | 19,75 | -0,75% | - |
| 30.10.2024 | 27,10 | 27,70 | 19,90 | 19,90 | -0,25% | - |
| 29.10.2024 | 28,00 | 28,00 | 19,95 | 19,95 | -27,72% | - |
| 28.10.2024 | 27,20 | 28,10 | 27,00 | 27,60 | 1,47% | - |
| 25.10.2024 | 27,40 | 27,90 | 27,20 | 27,20 | -1,45% | - |
| 24.10.2024 | 27,60 | 27,70 | 27,10 | 27,60 | 0,73% | - |
| 23.10.2024 | 27,80 | 28,10 | 27,30 | 27,40 | -1,44% | - |
| 22.10.2024 | 27,80 | 28,30 | 27,70 | 27,80 | -0,71% | - |
| 21.10.2024 | 28,20 | 28,40 | 27,60 | 28,00 | -0,71% | - |
| 18.10.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 0,71% | - |
| 17.10.2024 | 28,20 | 28,40 | 27,70 | 28,00 | -0,36% | - |
| 16.10.2024 | 26,60 | 28,10 | 26,60 | 28,10 | 5,24% | - |