16,550€
10,33%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 6,71% | 100,00 |
| 05.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 04.06.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 7,09% | 151,00 |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 30.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 29.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 28.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 27.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 26.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 23.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 22.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 21.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 20.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.05.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,00% | 25,00 |
| 16.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 15.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 14.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 12.05.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 5,23% | 100,00 |
| 09.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 08.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 07.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 06.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 05.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 6,76% | - |
| 02.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 25.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 24.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 23.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 6,72% | - |
| 22.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 17.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 16.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 15.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 11.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 10.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 15,38% | - |
| 09.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -8,92% | - |
| 08.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 07.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 04.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -9,70% | - |
| 03.04.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | 507,00 |
| 02.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 31.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 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 | 0,56% | - |
| 18.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 14.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 13.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 12.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -10,11% | - |
| 11.03.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | 25,00 |
| 10.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 07.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 06.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 04.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 03.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 28.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 27.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 25.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 21.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 18.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 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 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 11.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | - |
| 06.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 05.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 04.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 29.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 28.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 27.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -5,41% | 100,00 |
| 24.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 22.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 15.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |