23,700€
-3,66%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 23,70 | 23,70 | 23,50 | 23,70 | -3,66% | - |
| 18.12.2024 | 25,30 | 25,40 | 24,30 | 24,60 | -3,15% | - |
| 17.12.2024 | 26,30 | 26,50 | 25,20 | 25,40 | -3,79% | - |
| 16.12.2024 | 26,90 | 27,10 | 25,50 | 26,40 | -3,30% | - |
| 13.12.2024 | 27,70 | 27,90 | 25,40 | 27,30 | -1,09% | - |
| 12.12.2024 | 27,80 | 28,40 | 27,10 | 27,60 | -0,72% | - |
| 11.12.2024 | 27,60 | 27,80 | 27,40 | 27,80 | 0,36% | - |
| 10.12.2024 | 27,80 | 28,00 | 26,90 | 27,70 | 0,00% | - |
| 09.12.2024 | 27,60 | 28,10 | 27,50 | 27,70 | 1,09% | - |
| 06.12.2024 | 27,50 | 27,90 | 27,30 | 27,40 | 0,37% | - |
| 05.12.2024 | 28,10 | 28,20 | 27,10 | 27,30 | -1,44% | - |
| 04.12.2024 | 27,70 | 27,90 | 27,50 | 27,70 | 1,09% | - |
| 03.12.2024 | 28,10 | 28,30 | 27,30 | 27,40 | -1,44% | - |
| 02.12.2024 | 28,30 | 28,50 | 27,70 | 27,80 | -0,71% | - |
| 29.11.2024 | 27,30 | 28,10 | 27,30 | 28,00 | 1,82% | - |
| 28.11.2024 | 27,40 | 27,60 | 27,30 | 27,50 | -1,43% | - |
| 27.11.2024 | 29,50 | 29,50 | 27,50 | 27,90 | -5,10% | - |
| 26.11.2024 | 30,00 | 30,20 | 29,00 | 29,40 | -3,92% | - |
| 25.11.2024 | 29,60 | 30,70 | 29,50 | 30,60 | 7,75% | - |
| 22.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.11.2024 | 28,10 | 28,80 | 28,00 | 28,80 | 2,86% | - |
| 20.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 15.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 14.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 13.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 12.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 08.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 07.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 05.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 01.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 31.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 29.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 28.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 25.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 24.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 23.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 18.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 17.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 16.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 15.10.2024 | 26,90 | 27,00 | 26,20 | 26,80 | 3,08% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 10.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 09.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 07.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 04.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 03.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 02.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 27.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 23.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 20.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 18.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 17.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 13.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 12.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 11.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 10.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -10,29% | - |
| 09.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 19,30% | - |
| 06.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -7,26% | - |
| 03.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 28.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 27.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 26.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 23.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 20.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 1,00 |
| 19.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 16.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 15.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 14.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 13.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 12.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 09.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 07.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 06.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | - |
| 05.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | - |
| 02.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |