13,046$
0,20%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 19,69 | 20,16 | 19,26 | 19,35 | -1,12% | 366.415,00 |
| 01.08.2025 | 19,16 | 19,75 | 18,92 | 19,57 | 0,46% | 790.446,00 |
| 31.07.2025 | 19,30 | 19,77 | 19,21 | 19,48 | -0,97% | 577.086,00 |
| 30.07.2025 | 19,94 | 20,20 | 19,55 | 19,67 | -1,55% | 394.100,00 |
| 29.07.2025 | 19,93 | 20,08 | 19,74 | 19,98 | 0,60% | 415.822,00 |
| 28.07.2025 | 19,83 | 20,03 | 19,64 | 19,86 | 0,30% | 316.425,00 |
| 25.07.2025 | 19,61 | 19,81 | 19,39 | 19,80 | 1,90% | 211.276,00 |
| 24.07.2025 | 19,57 | 19,79 | 19,30 | 19,43 | -2,12% | 272.614,00 |
| 23.07.2025 | 19,77 | 20,01 | 19,53 | 19,85 | 2,43% | 443.267,00 |
| 22.07.2025 | 18,79 | 19,46 | 18,79 | 19,38 | 4,47% | 455.183,00 |
| 21.07.2025 | 18,65 | 18,74 | 18,41 | 18,55 | 0,65% | 343.318,00 |
| 18.07.2025 | 19,02 | 19,04 | 18,18 | 18,43 | -2,18% | 467.280,00 |
| 17.07.2025 | 18,48 | 19,00 | 18,40 | 18,84 | 1,78% | 342.103,00 |
| 16.07.2025 | 18,87 | 18,94 | 18,08 | 18,51 | -1,07% | 324.098,00 |
| 15.07.2025 | 19,86 | 19,86 | 18,53 | 18,71 | -5,03% | 598.793,00 |
| 14.07.2025 | 20,10 | 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 | 20,67 | 21,59 | 20,67 | 20,87 | 0,87% | 406.656,00 |
| 09.07.2025 | 20,38 | 20,73 | 20,07 | 20,69 | 2,88% | 339.499,00 |
| 08.07.2025 | 19,95 | 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 | 20,30 | 21,12 | 20,01 | 20,99 | 4,32% | 557.937,00 |
| 01.07.2025 | 18,75 | 20,59 | 18,75 | 20,12 | 6,46% | 526.873,00 |
| 30.06.2025 | 19,30 | 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 | 18,79 | 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 | 17,95 | 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 | 18,81 | 19,17 | 18,50 | 18,53 | -2,83% | 384.613,00 |