15,111$
-0,78%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 15,13 | 15,44 | 15,09 | 15,31 | 1,19% | 277.061,00 |
| 23.12.2025 | 15,17 | 15,30 | 14,98 | 15,13 | -0,66% | 604.308,00 |
| 22.12.2025 | 15,44 | 15,69 | 15,21 | 15,23 | -1,36% | 826.336,00 |
| 19.12.2025 | 16,04 | 16,13 | 15,42 | 15,44 | -5,04% | 1.855.414,00 |
| 18.12.2025 | 16,09 | 16,53 | 16,07 | 16,26 | 2,46% | 1.596.052,00 |
| 17.12.2025 | 16,23 | 16,44 | 15,58 | 15,87 | -2,22% | 1.818.033,00 |
| 16.12.2025 | 16,27 | 16,86 | 16,00 | 16,23 | 1,00% | 1.651.121,00 |
| 15.12.2025 | 16,37 | 16,63 | 14,68 | 16,07 | -2,72% | 2.174.876,00 |
| 12.12.2025 | 20,00 | 20,42 | 16,25 | 16,52 | 9,55% | 3.440.055,00 |
| 11.12.2025 | 14,70 | 15,29 | 14,66 | 15,08 | 4,00% | 1.597.538,00 |
| 10.12.2025 | 13,75 | 14,52 | 13,75 | 14,50 | 6,38% | 1.786.316,00 |
| 09.12.2025 | 13,48 | 13,80 | 13,18 | 13,63 | 0,44% | 729.658,00 |
| 08.12.2025 | 13,88 | 14,10 | 13,54 | 13,57 | -2,02% | 805.101,00 |
| 05.12.2025 | 13,74 | 14,11 | 13,65 | 13,85 | 1,39% | 474.668,00 |
| 04.12.2025 | 13,68 | 13,84 | 13,44 | 13,66 | -0,29% | 718.036,00 |
| 03.12.2025 | 13,35 | 14,01 | 13,26 | 13,70 | 3,24% | 741.325,00 |
| 02.12.2025 | 13,22 | 13,39 | 12,99 | 13,27 | 1,38% | 548.260,00 |
| 01.12.2025 | 12,78 | 13,41 | 12,68 | 13,09 | 1,00% | 840.775,00 |
| 28.11.2025 | 13,06 | 13,06 | 12,81 | 12,96 | 0,70% | 295.339,00 |
| 26.11.2025 | 12,35 | 13,13 | 12,33 | 12,87 | 2,71% | 1.051.849,00 |
| 25.11.2025 | 12,47 | 12,80 | 12,18 | 12,53 | 3,13% | 766.638,00 |
| 24.11.2025 | 12,03 | 12,34 | 11,75 | 12,15 | 1,33% | 990.094,00 |
| 21.11.2025 | 11,43 | 12,12 | 11,37 | 11,99 | 6,58% | 938.197,00 |
| 20.11.2025 | 11,46 | 11,64 | 11,16 | 11,25 | -0,88% | 626.411,00 |
| 19.11.2025 | 12,23 | 12,23 | 11,04 | 11,35 | -4,78% | 683.523,00 |
| 18.11.2025 | 12,16 | 12,17 | 11,88 | 11,92 | -2,53% | 640.718,00 |
| 17.11.2025 | 12,96 | 12,96 | 12,21 | 12,23 | -5,56% | 539.888,00 |
| 14.11.2025 | 13,06 | 13,13 | 12,63 | 12,95 | -0,84% | 425.476,00 |
| 13.11.2025 | 13,21 | 13,38 | 12,93 | 13,06 | -0,91% | 383.629,00 |
| 12.11.2025 | 13,31 | 13,51 | 13,09 | 13,18 | 0,53% | 424.953,00 |
| 11.11.2025 | 13,15 | 13,33 | 13,06 | 13,11 | -0,53% | 329.900,00 |
| 10.11.2025 | 13,28 | 13,28 | 12,86 | 13,18 | 0,92% | 394.487,00 |
| 07.11.2025 | 13,02 | 13,11 | 12,84 | 13,06 | 0,31% | 549.592,00 |
| 06.11.2025 | 13,17 | 13,72 | 12,88 | 13,02 | -2,69% | 416.725,00 |
| 05.11.2025 | 13,17 | 13,47 | 13,01 | 13,38 | 1,44% | 498.013,00 |
| 04.11.2025 | 13,86 | 13,90 | 13,15 | 13,19 | -5,99% | 699.754,00 |
| 03.11.2025 | 14,18 | 14,18 | 13,80 | 14,03 | -1,27% | 563.201,00 |
| 31.10.2025 | 14,19 | 14,29 | 13,92 | 14,21 | -0,28% | 555.271,00 |
| 30.10.2025 | 14,32 | 14,65 | 14,13 | 14,25 | -1,59% | 516.133,00 |
| 29.10.2025 | 14,75 | 14,98 | 14,36 | 14,48 | -2,82% | 511.683,00 |
| 28.10.2025 | 15,00 | 15,31 | 14,87 | 14,90 | -1,39% | 557.987,00 |
| 27.10.2025 | 15,59 | 15,83 | 15,11 | 15,11 | -2,58% | 397.116,00 |
| 24.10.2025 | 15,45 | 15,65 | 15,22 | 15,51 | 1,66% | 616.447,00 |
| 23.10.2025 | 15,09 | 15,54 | 15,09 | 15,26 | 1,31% | 503.579,00 |
| 22.10.2025 | 15,32 | 15,49 | 14,98 | 15,06 | -1,89% | 496.833,00 |
| 21.10.2025 | 14,98 | 15,49 | 14,94 | 15,35 | 2,06% | 683.030,00 |
| 20.10.2025 | 14,70 | 15,30 | 14,65 | 15,04 | 2,78% | 752.074,00 |
| 17.10.2025 | 14,27 | 14,67 | 14,19 | 14,63 | 2,04% | - |
| 16.10.2025 | 14,27 | 14,34 | 13,99 | 14,34 | 0,56% | 443.039,00 |
| 15.10.2025 | 14,26 | 14,56 | 14,09 | 14,26 | 0,28% | 411.241,00 |
| 14.10.2025 | 13,38 | 14,33 | 13,28 | 14,22 | 5,18% | 755.580,00 |
| 13.10.2025 | 13,66 | 13,67 | 13,11 | 13,52 | 0,07% | 753.199,00 |
| 10.10.2025 | 14,16 | 14,27 | 13,38 | 13,51 | -3,84% | 657.808,00 |
| 09.10.2025 | 14,49 | 14,49 | 14,05 | 14,05 | -2,97% | 582.000,00 |
| 08.10.2025 | 14,48 | 14,67 | 14,20 | 14,48 | 0,63% | 408.570,00 |
| 07.10.2025 | 14,55 | 14,82 | 14,22 | 14,39 | -0,96% | 555.132,00 |
| 06.10.2025 | 14,93 | 14,93 | 14,43 | 14,53 | -1,36% | 645.052,00 |
| 03.10.2025 | 14,76 | 14,96 | 14,60 | 14,73 | -0,14% | 612.359,00 |
| 02.10.2025 | 14,45 | 14,76 | 14,39 | 14,75 | 2,15% | 684.777,00 |
| 01.10.2025 | 14,12 | 14,57 | 13,99 | 14,44 | 1,55% | 582.045,00 |
| 30.09.2025 | 13,84 | 14,22 | 13,66 | 14,22 | 2,45% | 592.043,00 |
| 29.09.2025 | 13,87 | 14,00 | 13,36 | 13,88 | 0,58% | 675.460,00 |
| 26.09.2025 | 13,56 | 14,20 | 13,47 | 13,80 | 2,30% | 604.995,00 |
| 25.09.2025 | 13,65 | 13,65 | 13,22 | 13,49 | -2,32% | 782.474,00 |
| 24.09.2025 | 14,00 | 14,17 | 13,70 | 13,81 | -1,99% | 498.144,00 |
| 23.09.2025 | 14,06 | 14,30 | 13,94 | 14,09 | 0,93% | 516.782,00 |
| 22.09.2025 | 13,55 | 14,02 | 13,50 | 13,96 | 1,60% | 785.015,00 |
| 19.09.2025 | 14,52 | 14,55 | 13,69 | 13,74 | -5,57% | 1.546.569,00 |
| 18.09.2025 | 14,67 | 14,78 | 14,44 | 14,55 | -0,55% | 644.780,00 |
| 17.09.2025 | 15,30 | 15,64 | 14,52 | 14,63 | -3,94% | 546.033,00 |
| 16.09.2025 | 15,00 | 15,36 | 14,70 | 15,23 | 1,33% | 554.050,00 |
| 15.09.2025 | 14,92 | 15,16 | 14,72 | 15,03 | 4,38% | 1.145.834,00 |
| 12.09.2025 | 14,99 | 15,02 | 14,39 | 14,40 | -5,20% | 814.674,00 |
| 11.09.2025 | 15,21 | 15,42 | 14,82 | 15,19 | -0,07% | 942.114,00 |
| 10.09.2025 | 15,29 | 15,93 | 15,09 | 15,20 | -0,59% | 1.059.001,00 |
| 09.09.2025 | 16,07 | 16,09 | 15,16 | 15,29 | -5,62% | 1.206.624,00 |
| 08.09.2025 | 18,20 | 18,20 | 16,15 | 16,20 | -10,89% | 1.150.700,00 |
| 05.09.2025 | 17,00 | 18,71 | 16,42 | 18,18 | -13,06% | 1.968.366,00 |
| 04.09.2025 | 20,35 | 21,21 | 20,19 | 20,91 | 4,08% | 678.764,00 |
| 03.09.2025 | 20,48 | 20,70 | 20,00 | 20,09 | -3,32% | 494.912,00 |
| 02.09.2025 | 20,91 | 21,02 | 20,59 | 20,78 | -2,30% | 370.660,00 |
| 29.08.2025 | 21,38 | 21,48 | 21,10 | 21,27 | -0,47% | 350.843,00 |
| 28.08.2025 | 22,04 | 22,05 | 20,91 | 21,37 | -2,46% | 386.556,00 |
| 27.08.2025 | 21,86 | 22,10 | 21,55 | 21,91 | -0,14% | 268.013,00 |
| 26.08.2025 | 21,97 | 22,22 | 21,80 | 21,94 | -0,32% | 268.795,00 |
| 25.08.2025 | 22,21 | 22,36 | 21,96 | 22,01 | -2,05% | 316.180,00 |
| 22.08.2025 | 21,20 | 22,81 | 20,95 | 22,47 | 7,87% | 436.507,00 |
| 21.08.2025 | 20,71 | 20,91 | 20,32 | 20,83 | -0,62% | 239.739,00 |
| 20.08.2025 | 21,63 | 21,63 | 20,95 | 20,96 | -3,28% | 342.741,00 |
| 19.08.2025 | 21,32 | 22,08 | 21,25 | 21,67 | 2,70% | 464.592,00 |
| 18.08.2025 | 21,20 | 21,34 | 21,04 | 21,10 | 0,52% | 255.461,00 |
| 15.08.2025 | 21,61 | 21,75 | 20,93 | 20,99 | -2,01% | 479.999,00 |
| 14.08.2025 | 21,46 | 21,73 | 21,25 | 21,42 | -3,08% | 397.012,00 |
| 13.08.2025 | 20,94 | 22,20 | 20,94 | 22,10 | 6,10% | 407.130,00 |
| 12.08.2025 | 19,67 | 20,85 | 19,53 | 20,83 | 8,04% | 324.321,00 |
| 11.08.2025 | 19,69 | 19,86 | 19,17 | 19,28 | -1,78% | 276.350,00 |
| 08.08.2025 | 19,93 | 19,93 | 19,49 | 19,63 | -0,30% | 345.763,00 |
| 07.08.2025 | 19,47 | 20,00 | 19,24 | 19,69 | 2,82% | 354.106,00 |
| 06.08.2025 | 19,79 | 19,79 | 19,13 | 19,15 | -2,35% | 383.665,00 |
| 05.08.2025 | 19,41 | 19,68 | 19,32 | 19,61 | 1,34% | 429.624,00 |