14,450€
-0,34%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,65 | 14,75 | 14,45 | 14,45 | -0,34% | - |
| 24.04.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 4,32% | - |
| 23.04.2025 | 14,30 | 14,50 | 13,90 | 13,90 | 0,00% | - |
| 22.04.2025 | 13,40 | 13,90 | 13,40 | 13,90 | -1,42% | - |
| 17.04.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -2,76% | - |
| 16.04.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 15.04.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -0,66% | - |
| 11.04.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -8,48% | - |
| 10.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 15,38% | - |
| 09.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -10,63% | - |
| 08.04.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 5,26% | - |
| 07.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 04.04.2025 | 14,90 | 16,10 | 14,90 | 15,80 | -5,39% | - |
| 03.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 02.04.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | - |
| 01.04.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 31.03.2025 | 17,50 | 17,50 | 16,90 | 17,00 | -6,59% | - |
| 28.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 27.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 26.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 25.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 24.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 21.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 20.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 19.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 18.03.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | - |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 14.03.2025 | 17,70 | 18,20 | 17,70 | 18,10 | 3,43% | - |
| 13.03.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 2,34% | - |
| 12.03.2025 | 16,90 | 17,10 | 16,70 | 17,10 | -9,04% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 2.500,00 |
| 10.03.2025 | 18,50 | 19,00 | 18,50 | 18,80 | 2,17% | - |
| 07.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 06.03.2025 | 17,90 | 18,30 | 17,80 | 18,30 | 2,23% | - |
| 05.03.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,29% | - |
| 04.03.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | - |
| 03.03.2025 | 18,50 | 18,50 | 17,80 | 17,90 | -4,79% | - |
| 28.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.02.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,57% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -0,52% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 21.02.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -2,03% | - |
| 20.02.2025 | 20,40 | 20,40 | 19,60 | 19,70 | -3,43% | - |
| 19.02.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -2,86% | - |
| 18.02.2025 | 22,00 | 22,00 | 21,00 | 21,00 | -4,55% | - |
| 17.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 14.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.02.2025 | 20,80 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 12.02.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 11.02.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 10.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.02.2025 | 21,20 | 21,20 | 20,40 | 20,60 | 4,57% | - |
| 06.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 05.02.2025 | 19,00 | 19,80 | 19,00 | 19,50 | 1,56% | - |
| 04.02.2025 | 19,30 | 19,30 | 19,10 | 19,20 | -1,54% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,40 | 19,50 | -2,50% | - |
| 31.01.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -4,76% | - |
| 30.01.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 29.01.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 28.01.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 27.01.2025 | 21,20 | 21,80 | 21,20 | 21,80 | -1,80% | - |
| 24.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.01.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 22.01.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 17.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.01.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 4,55% | - |
| 14.01.2025 | 21,80 | 22,20 | 21,60 | 22,00 | 2,80% | - |
| 13.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 10.01.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 09.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 08.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 06.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.01.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 30.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 23.12.2024 | 24,00 | 24,00 | 23,60 | 23,60 | 5,36% | - |
| 20.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -4,27% | 300,00 |
| 19.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 18.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 17.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.12.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 13.12.2024 | 27,60 | 27,60 | 26,80 | 26,80 | -2,90% | - |
| 12.12.2024 | 27,60 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 11.12.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | - |
| 10.12.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 09.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 06.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 05.12.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | - |
| 04.12.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 03.12.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -1,43% | - |
| 02.12.2024 | 28,00 | 28,00 | 27,40 | 28,00 | 3,70% | - |
| 29.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 28.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -6,16% | - |
| 27.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |