17,758$
-0,29%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18,56 | 18,74 | 17,67 | 17,81 | -1,77% | 465.431,00 |
| 03.06.2026 | 18,32 | 18,44 | 18,03 | 18,13 | -1,41% | 332.416,00 |
| 02.06.2026 | 18,32 | 18,74 | 18,22 | 18,39 | 1,21% | 479.054,00 |
| 01.06.2026 | 18,29 | 18,29 | 17,51 | 18,17 | -2,36% | 299.412,00 |
| 29.05.2026 | 18,94 | 18,96 | 18,44 | 18,61 | -1,17% | 398.578,00 |
| 28.05.2026 | 18,72 | 18,96 | 18,50 | 18,83 | -0,37% | 278.516,00 |
| 27.05.2026 | 18,64 | 19,03 | 18,56 | 18,90 | 3,17% | 311.347,00 |
| 26.05.2026 | 18,02 | 18,59 | 17,81 | 18,32 | 3,44% | 340.401,00 |
| 22.05.2026 | 17,41 | 17,76 | 17,28 | 17,71 | 3,08% | 282.915,00 |
| 21.05.2026 | 16,67 | 17,59 | 16,38 | 17,18 | 1,06% | 416.908,00 |
| 20.05.2026 | 16,55 | 17,11 | 16,35 | 17,00 | 2,97% | 450.765,00 |
| 19.05.2026 | 16,52 | 16,53 | 15,73 | 16,51 | -2,08% | 570.431,00 |
| 18.05.2026 | 16,45 | 17,01 | 16,04 | 16,86 | 1,51% | 526.011,00 |
| 15.05.2026 | 18,26 | 18,30 | 16,59 | 16,61 | -13,22% | 546.229,00 |
| 14.05.2026 | 19,44 | 19,65 | 19,13 | 19,14 | -0,26% | 248.081,00 |
| 13.05.2026 | 19,39 | 19,49 | 18,96 | 19,19 | -1,69% | 270.618,00 |
| 12.05.2026 | 19,96 | 19,96 | 19,16 | 19,52 | -2,16% | 306.165,00 |
| 11.05.2026 | 20,20 | 20,33 | 19,90 | 19,95 | -1,48% | 205.889,00 |
| 08.05.2026 | 20,17 | 20,68 | 20,00 | 20,25 | 0,85% | 201.380,00 |
| 07.05.2026 | 20,39 | 20,62 | 19,80 | 20,08 | -0,20% | 250.878,00 |
| 06.05.2026 | 20,20 | 20,50 | 19,88 | 20,12 | 2,71% | 237.862,00 |
| 05.05.2026 | 18,87 | 19,71 | 18,80 | 19,59 | 5,61% | 276.748,00 |
| 04.05.2026 | 19,85 | 19,85 | 18,52 | 18,55 | -6,92% | 317.374,00 |
| 01.05.2026 | 20,09 | 20,09 | 19,49 | 19,93 | -0,05% | 237.710,00 |
| 30.04.2026 | 19,36 | 20,10 | 19,24 | 19,94 | 2,31% | 371.420,00 |
| 29.04.2026 | 20,21 | 20,21 | 19,45 | 19,49 | -3,94% | 361.682,00 |
| 28.04.2026 | 20,68 | 20,68 | 20,18 | 20,29 | -1,65% | 224.973,00 |
| 27.04.2026 | 20,43 | 20,95 | 20,24 | 20,63 | 0,88% | 350.159,00 |
| 24.04.2026 | 20,42 | 20,79 | 20,29 | 20,45 | -0,10% | 385.558,00 |
| 23.04.2026 | 20,40 | 20,73 | 20,21 | 20,47 | 0,74% | 284.341,00 |
| 22.04.2026 | 20,80 | 20,83 | 20,13 | 20,32 | -0,68% | 240.360,00 |
| 21.04.2026 | 21,14 | 21,33 | 20,30 | 20,46 | -2,43% | 349.439,00 |
| 20.04.2026 | 20,30 | 20,98 | 19,99 | 20,97 | 3,50% | 325.891,00 |
| 17.04.2026 | 19,50 | 20,62 | 19,32 | 20,26 | 6,74% | 393.017,00 |
| 16.04.2026 | 19,23 | 19,41 | 18,96 | 18,98 | -0,89% | 300.062,00 |
| 15.04.2026 | 19,36 | 19,63 | 18,90 | 19,15 | -1,79% | 320.411,00 |
| 14.04.2026 | 19,71 | 19,76 | 19,24 | 19,50 | -1,27% | 383.599,00 |
| 13.04.2026 | 18,60 | 19,82 | 18,60 | 19,75 | -0,85% | 332.430,00 |
| 10.04.2026 | 20,22 | 20,53 | 19,90 | 19,92 | -1,24% | 396.801,00 |
| 09.04.2026 | 19,07 | 20,53 | 19,00 | 20,17 | 4,67% | 449.008,00 |
| 08.04.2026 | 19,03 | 19,48 | 18,90 | 19,27 | 7,71% | 586.908,00 |
| 07.04.2026 | 17,31 | 17,92 | 17,20 | 17,89 | 0,79% | 410.565,00 |
| 06.04.2026 | 17,40 | 17,76 | 17,18 | 17,75 | 1,66% | 343.521,00 |
| 02.04.2026 | 17,80 | 18,34 | 17,40 | 17,46 | -3,70% | 416.402,00 |
| 01.04.2026 | 18,13 | 18,58 | 18,01 | 18,13 | 0,89% | 355.790,00 |
| 31.03.2026 | 17,71 | 18,18 | 17,40 | 17,97 | 3,10% | 504.057,00 |
| 30.03.2026 | 17,69 | 17,70 | 17,28 | 17,43 | 0,00% | 451.083,00 |
| 27.03.2026 | 17,47 | 17,67 | 17,30 | 17,43 | -0,80% | 331.622,00 |
| 26.03.2026 | 17,65 | 18,05 | 17,47 | 17,57 | -2,17% | 409.815,00 |
| 25.03.2026 | 18,05 | 18,16 | 17,49 | 17,96 | 1,41% | 423.604,00 |
| 24.03.2026 | 17,39 | 17,95 | 16,92 | 17,71 | 2,61% | 403.332,00 |
| 23.03.2026 | 16,99 | 17,55 | 16,80 | 17,26 | 5,76% | 534.748,00 |
| 20.03.2026 | 16,71 | 16,71 | 16,01 | 16,32 | -0,85% | 989.421,00 |
| 19.03.2026 | 16,84 | 16,94 | 16,13 | 16,46 | -3,63% | 548.487,00 |
| 18.03.2026 | 17,65 | 17,91 | 17,06 | 17,08 | -3,34% | 1.772.292,00 |
| 17.03.2026 | 17,48 | 17,79 | 17,20 | 17,67 | 2,32% | 636.189,00 |
| 16.03.2026 | 16,97 | 17,49 | 16,97 | 17,27 | 2,43% | 603.868,00 |
| 13.03.2026 | 17,15 | 17,34 | 16,73 | 16,86 | -1,11% | 646.519,00 |
| 12.03.2026 | 17,46 | 17,55 | 16,99 | 17,05 | -3,67% | 770.796,00 |
| 11.03.2026 | 17,64 | 18,09 | 17,49 | 17,70 | 0,00% | 650.656,00 |
| 10.03.2026 | 16,99 | 18,26 | 16,80 | 17,70 | 3,09% | 631.267,00 |
| 09.03.2026 | 16,65 | 17,25 | 16,35 | 17,17 | -1,04% | 1.065.372,00 |
| 06.03.2026 | 18,08 | 18,84 | 16,85 | 17,35 | -7,71% | 1.127.678,00 |
| 05.03.2026 | 19,41 | 19,64 | 18,30 | 18,80 | -4,42% | 776.521,00 |
| 04.03.2026 | 19,66 | 19,88 | 19,10 | 19,67 | 0,77% | 452.127,00 |
| 03.03.2026 | 19,59 | 19,86 | 19,37 | 19,52 | -3,98% | 495.116,00 |
| 02.03.2026 | 20,19 | 20,57 | 19,87 | 20,33 | -0,97% | 395.021,00 |
| 27.02.2026 | 20,57 | 20,67 | 19,97 | 20,53 | -1,53% | 575.270,00 |
| 26.02.2026 | 21,12 | 21,45 | 20,47 | 20,85 | -0,62% | 402.928,00 |
| 25.02.2026 | 22,26 | 22,26 | 20,91 | 20,98 | -5,45% | 532.670,00 |
| 24.02.2026 | 22,01 | 22,52 | 22,01 | 22,19 | 1,28% | 281.484,00 |
| 23.02.2026 | 22,42 | 22,54 | 21,69 | 21,91 | -2,84% | 631.400,00 |
| 20.02.2026 | 22,07 | 22,98 | 21,85 | 22,55 | 1,85% | 409.505,00 |
| 19.02.2026 | 22,01 | 22,30 | 21,89 | 22,14 | 0,32% | 470.104,00 |
| 18.02.2026 | 22,06 | 22,77 | 21,91 | 22,07 | -0,18% | 418.242,00 |
| 17.02.2026 | 22,14 | 22,15 | 21,45 | 22,11 | 0,32% | 517.148,00 |
| 13.02.2026 | 21,89 | 22,35 | 21,18 | 22,04 | 0,69% | 649.910,00 |
| 12.02.2026 | 22,57 | 22,90 | 21,83 | 21,89 | -2,06% | 579.079,00 |
| 11.02.2026 | 22,18 | 22,46 | 21,83 | 22,35 | 1,09% | 584.680,00 |
| 10.02.2026 | 21,72 | 22,37 | 21,50 | 22,11 | 2,98% | 476.224,00 |
| 09.02.2026 | 21,20 | 21,66 | 20,93 | 21,47 | 0,85% | 402.327,00 |
| 06.02.2026 | 20,56 | 21,38 | 20,56 | 21,29 | 4,57% | 653.820,00 |
| 05.02.2026 | 19,95 | 20,60 | 19,93 | 20,36 | 1,29% | 693.648,00 |
| 04.02.2026 | 19,68 | 20,50 | 19,48 | 20,10 | 3,72% | 996.738,00 |
| 03.02.2026 | 19,04 | 19,69 | 18,87 | 19,38 | 1,95% | 671.343,00 |
| 02.02.2026 | 18,63 | 19,21 | 18,56 | 19,01 | 1,55% | 420.736,00 |
| 30.01.2026 | 18,52 | 18,92 | 18,28 | 18,72 | 0,27% | 615.574,00 |
| 29.01.2026 | 18,41 | 18,70 | 18,21 | 18,67 | 1,63% | 606.973,00 |
| 28.01.2026 | 18,66 | 18,86 | 18,27 | 18,37 | -0,76% | 545.831,00 |
| 27.01.2026 | 18,43 | 18,65 | 18,07 | 18,51 | -0,27% | 451.212,00 |
| 26.01.2026 | 18,80 | 18,89 | 18,40 | 18,56 | -1,33% | 410.007,00 |
| 23.01.2026 | 19,12 | 19,12 | 18,74 | 18,81 | -2,03% | 326.534,00 |
| 22.01.2026 | 19,14 | 19,62 | 19,12 | 19,20 | 1,27% | 443.490,00 |
| 21.01.2026 | 18,45 | 19,05 | 18,31 | 18,96 | 3,83% | 442.410,00 |
| 20.01.2026 | 18,23 | 18,44 | 18,03 | 18,26 | -1,75% | 784.373,00 |
| 19.01.2026 | 18,59 | 18,64 | 18,50 | 18,59 | -0,67% | - |
| 16.01.2026 | 18,59 | 18,75 | 18,43 | 18,71 | 0,75% | 729.477,00 |
| 15.01.2026 | 18,13 | 18,62 | 18,04 | 18,57 | 2,88% | 646.801,00 |
| 14.01.2026 | 17,92 | 18,40 | 17,70 | 18,05 | 1,35% | 691.828,00 |
| 13.01.2026 | 17,63 | 17,94 | 17,60 | 17,81 | 0,62% | 585.264,00 |