18,422$
-2,22%
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 | 19,02 | 19,04 | 18,18 | 18,43 | -2,18% | 467.280,00 |
| 17.07.2025 | 18,66 | 19,00 | 18,40 | 18,84 | 1,78% | 342.103,00 |
| 16.07.2025 | 18,94 | 18,94 | 18,08 | 18,51 | -1,07% | 324.098,00 |
| 15.07.2025 | 19,76 | 19,86 | 18,53 | 18,71 | -5,03% | 598.793,00 |
| 14.07.2025 | 20,15 | 20,21 | 19,41 | 19,70 | -2,86% | 379.506,00 |
| 11.07.2025 | 20,45 | 20,68 | 20,05 | 20,28 | -2,83% | 320.714,00 |
| 10.07.2025 | 20,88 | 21,59 | 20,67 | 20,87 | 0,87% | 406.656,00 |
| 09.07.2025 | 20,40 | 20,73 | 20,07 | 20,69 | 2,88% | 339.499,00 |
| 08.07.2025 | 19,88 | 20,58 | 19,83 | 20,11 | 1,62% | 370.458,00 |
| 07.07.2025 | 20,38 | 20,62 | 19,68 | 19,79 | -3,51% | 359.445,00 |
| 03.07.2025 | 21,20 | 21,37 | 20,30 | 20,51 | -2,29% | 320.991,00 |
| 02.07.2025 | 20,21 | 21,12 | 20,01 | 20,99 | 4,32% | 557.937,00 |
| 01.07.2025 | 18,82 | 20,59 | 18,75 | 20,12 | 6,46% | 526.873,00 |
| 30.06.2025 | 19,35 | 19,39 | 18,81 | 18,90 | -1,92% | 354.023,00 |
| 27.06.2025 | 19,09 | 19,66 | 18,96 | 19,27 | 1,80% | 842.852,00 |
| 26.06.2025 | 18,71 | 18,94 | 18,52 | 18,93 | 2,05% | 398.728,00 |
| 25.06.2025 | 18,83 | 18,93 | 18,41 | 18,55 | -1,38% | 294.014,00 |
| 24.06.2025 | 18,72 | 19,07 | 18,66 | 18,81 | 1,46% | 369.235,00 |
| 23.06.2025 | 17,93 | 18,58 | 17,81 | 18,54 | 1,76% | 458.481,00 |
| 20.06.2025 | 19,01 | 19,01 | 18,22 | 18,22 | -2,46% | 567.327,00 |
| 18.06.2025 | 18,49 | 19,09 | 18,49 | 18,68 | 0,81% | 418.721,00 |
| 17.06.2025 | 18,77 | 19,17 | 18,50 | 18,53 | -2,83% | 384.613,00 |
| 16.06.2025 | 19,87 | 19,93 | 18,93 | 19,07 | -1,24% | 369.927,00 |
| 13.06.2025 | 19,45 | 19,68 | 19,04 | 19,31 | -3,11% | 414.512,00 |
| 12.06.2025 | 19,75 | 20,17 | 19,67 | 19,93 | 0,00% | 387.757,00 |
| 11.06.2025 | 20,49 | 20,59 | 19,82 | 19,93 | -1,29% | 787.259,00 |
| 10.06.2025 | 19,26 | 20,35 | 18,97 | 20,19 | 6,15% | 979.061,00 |
| 09.06.2025 | 19,03 | 19,33 | 18,48 | 19,02 | 0,63% | 920.970,00 |
| 06.06.2025 | 20,80 | 21,82 | 18,83 | 18,90 | 10,59% | 1.872.610,00 |
| 05.06.2025 | 17,17 | 17,29 | 16,80 | 17,09 | -0,35% | 383.047,00 |
| 04.06.2025 | 17,13 | 17,24 | 16,55 | 17,15 | 0,06% | 484.890,00 |
| 03.06.2025 | 16,45 | 17,23 | 16,37 | 17,14 | 5,15% | 531.396,00 |
| 02.06.2025 | 16,59 | 16,81 | 16,09 | 16,30 | -2,57% | 349.485,00 |
| 30.05.2025 | 17,30 | 17,30 | 16,65 | 16,73 | -3,41% | 334.689,00 |
| 29.05.2025 | 17,44 | 17,67 | 17,02 | 17,32 | -0,23% | 370.482,00 |
| 28.05.2025 | 18,16 | 18,21 | 17,34 | 17,36 | -4,46% | 253.999,00 |
| 27.05.2025 | 17,69 | 18,25 | 17,39 | 18,17 | 4,55% | 413.740,00 |
| 23.05.2025 | 17,15 | 17,45 | 17,15 | 17,38 | -1,03% | 206.745,00 |
| 22.05.2025 | 17,54 | 17,58 | 17,21 | 17,56 | -0,17% | 256.053,00 |
| 21.05.2025 | 18,11 | 18,11 | 17,48 | 17,59 | -4,19% | 272.373,00 |
| 20.05.2025 | 18,53 | 18,58 | 18,29 | 18,36 | -0,86% | 218.567,00 |
| 19.05.2025 | 18,19 | 18,58 | 18,14 | 18,52 | -1,49% | 264.364,00 |
| 16.05.2025 | 18,57 | 18,98 | 18,28 | 18,80 | 1,90% | 271.518,00 |
| 15.05.2025 | 18,36 | 18,56 | 18,04 | 18,45 | 0,44% | 275.122,00 |
| 14.05.2025 | 18,48 | 18,72 | 18,34 | 18,37 | -2,24% | 342.195,00 |
| 13.05.2025 | 19,18 | 19,19 | 18,77 | 18,79 | -0,21% | 360.281,00 |
| 12.05.2025 | 18,25 | 19,27 | 18,25 | 18,83 | 9,22% | 428.116,00 |
| 09.05.2025 | 17,50 | 17,71 | 17,21 | 17,24 | -0,58% | 269.234,00 |
| 08.05.2025 | 16,75 | 17,48 | 16,62 | 17,34 | 4,84% | 300.214,00 |
| 07.05.2025 | 16,84 | 16,98 | 16,13 | 16,54 | -1,31% | 343.611,00 |
| 06.05.2025 | 17,09 | 17,19 | 16,67 | 16,76 | -4,34% | 303.361,00 |
| 05.05.2025 | 17,96 | 18,08 | 17,49 | 17,52 | -3,74% | 353.698,00 |
| 02.05.2025 | 16,96 | 18,32 | 16,89 | 18,20 | 9,11% | 442.946,00 |
| 01.05.2025 | 16,49 | 16,86 | 16,26 | 16,68 | 1,46% | 386.678,00 |
| 30.04.2025 | 16,35 | 16,55 | 15,85 | 16,44 | -1,14% | 365.460,00 |
| 29.04.2025 | 16,17 | 16,64 | 16,06 | 16,63 | 1,59% | 349.708,00 |
| 28.04.2025 | 16,42 | 16,69 | 16,18 | 16,37 | -0,24% | 363.779,00 |
| 25.04.2025 | 16,44 | 16,53 | 16,06 | 16,41 | -1,14% | 294.441,00 |
| 24.04.2025 | 15,89 | 16,71 | 15,85 | 16,60 | 3,88% | 452.177,00 |
| 23.04.2025 | 16,72 | 16,90 | 15,79 | 15,98 | -0,68% | 610.705,00 |
| 22.04.2025 | 15,89 | 16,21 | 15,40 | 16,09 | 3,81% | 422.782,00 |
| 21.04.2025 | 16,06 | 16,06 | 15,30 | 15,50 | -4,20% | 432.710,00 |
| 17.04.2025 | 15,82 | 16,30 | 15,82 | 16,18 | 2,28% | 343.066,00 |
| 16.04.2025 | 16,62 | 16,73 | 15,65 | 15,82 | -5,44% | 364.916,00 |
| 15.04.2025 | 17,13 | 17,44 | 16,52 | 16,73 | -2,90% | 330.685,00 |
| 14.04.2025 | 17,59 | 17,66 | 16,78 | 17,23 | -1,26% | 258.372,00 |
| 11.04.2025 | 17,19 | 17,53 | 16,65 | 17,45 | 0,11% | 310.853,00 |
| 10.04.2025 | 17,90 | 17,90 | 16,80 | 17,43 | -4,70% | 329.161,00 |
| 09.04.2025 | 16,04 | 18,68 | 16,04 | 18,29 | 12,62% | 632.980,00 |
| 08.04.2025 | 17,14 | 17,44 | 15,95 | 16,24 | -4,92% | 659.146,00 |
| 07.04.2025 | 16,91 | 18,30 | 16,71 | 17,08 | -2,95% | 995.839,00 |
| 04.04.2025 | 15,78 | 17,76 | 15,53 | 17,60 | 5,90% | 926.763,00 |
| 03.04.2025 | 18,27 | 18,27 | 16,61 | 16,62 | -12,34% | 527.183,00 |
| 02.04.2025 | 18,03 | 18,98 | 17,88 | 18,96 | 3,55% | 284.838,00 |
| 01.04.2025 | 18,54 | 18,62 | 18,14 | 18,31 | -1,51% | 264.057,00 |
| 31.03.2025 | 18,76 | 18,96 | 18,22 | 18,59 | -2,62% | 528.788,00 |
| 28.03.2025 | 19,68 | 19,89 | 18,82 | 19,09 | -3,24% | 307.348,00 |
| 27.03.2025 | 19,73 | 19,99 | 19,60 | 19,73 | 0,10% | 380.125,00 |
| 26.03.2025 | 19,75 | 20,18 | 19,53 | 19,71 | -0,30% | 378.939,00 |
| 25.03.2025 | 20,23 | 20,47 | 19,68 | 19,77 | -2,85% | 388.872,00 |
| 24.03.2025 | 20,01 | 20,43 | 19,93 | 20,35 | 3,30% | 464.953,00 |
| 21.03.2025 | 19,82 | 19,91 | 19,25 | 19,70 | -2,33% | 1.850.256,00 |
| 20.03.2025 | 19,97 | 20,82 | 19,97 | 20,17 | 0,05% | 364.755,00 |
| 19.03.2025 | 19,91 | 20,21 | 19,63 | 20,16 | 1,61% | 382.369,00 |
| 18.03.2025 | 19,75 | 20,12 | 19,62 | 19,84 | -0,05% | 411.544,00 |
| 17.03.2025 | 19,66 | 20,30 | 19,55 | 19,85 | 0,61% | 455.022,00 |
| 14.03.2025 | 19,46 | 20,00 | 19,32 | 19,73 | 3,14% | 759.047,00 |
| 13.03.2025 | 18,51 | 19,31 | 18,46 | 19,13 | 2,52% | 658.422,00 |
| 12.03.2025 | 18,59 | 18,79 | 18,16 | 18,66 | 0,65% | 700.504,00 |
| 11.03.2025 | 20,52 | 21,51 | 18,32 | 18,54 | -9,21% | 1.355.808,00 |
| 10.03.2025 | 20,22 | 21,22 | 19,92 | 20,42 | 0,99% | 809.708,00 |
| 07.03.2025 | 19,84 | 20,27 | 19,65 | 20,22 | 1,30% | 458.451,00 |
| 06.03.2025 | 19,50 | 19,97 | 19,11 | 19,96 | 2,36% | 607.256,00 |
| 05.03.2025 | 18,95 | 19,58 | 18,69 | 19,50 | 4,39% | 509.220,00 |
| 04.03.2025 | 18,56 | 19,29 | 18,14 | 18,68 | -1,11% | 482.597,00 |
| 03.03.2025 | 19,36 | 19,49 | 18,77 | 18,89 | -2,07% | 667.036,00 |
| 28.02.2025 | 19,69 | 19,72 | 18,99 | 19,29 | -1,68% | 571.613,00 |
| 27.02.2025 | 20,04 | 20,09 | 19,54 | 19,62 | -2,44% | 484.024,00 |
| 26.02.2025 | 20,67 | 20,75 | 20,04 | 20,11 | -2,00% | 352.179,00 |
| 25.02.2025 | 20,47 | 21,11 | 20,33 | 20,52 | 0,84% | 446.388,00 |