70,000€
1,42%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 68,76 | 69,34 | 68,76 | 69,34 | 0,46% | - |
| 20.01.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -0,32% | - |
| 17.01.2025 | 68,86 | 69,24 | 68,86 | 69,24 | 0,90% | - |
| 16.01.2025 | 68,78 | 68,78 | 68,62 | 68,62 | -0,23% | - |
| 15.01.2025 | 66,46 | 68,78 | 66,46 | 68,78 | 3,77% | - |
| 14.01.2025 | 63,20 | 66,28 | 63,20 | 66,28 | 5,98% | - |
| 13.01.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,16% | - |
| 10.01.2025 | 63,28 | 63,28 | 62,64 | 62,64 | -0,38% | - |
| 09.01.2025 | 63,18 | 63,18 | 62,88 | 62,88 | -0,76% | - |
| 08.01.2025 | 64,10 | 64,10 | 63,36 | 63,36 | -0,66% | - |
| 07.01.2025 | 66,94 | 66,94 | 63,78 | 63,78 | -4,29% | - |
| 06.01.2025 | 66,64 | 66,64 | 66,64 | 66,64 | 1,06% | - |
| 03.01.2025 | 65,94 | 65,94 | 65,94 | 65,94 | -0,03% | - |
| 02.01.2025 | 66,28 | 66,28 | 65,96 | 65,96 | -1,20% | - |
| 30.12.2024 | 66,76 | 66,76 | 66,76 | 66,76 | 0,15% | - |
| 27.12.2024 | 67,48 | 67,48 | 66,66 | 66,66 | -1,13% | - |
| 23.12.2024 | 67,04 | 67,42 | 67,04 | 67,42 | 0,60% | - |
| 20.12.2024 | 67,50 | 67,50 | 67,02 | 67,02 | -1,38% | - |
| 19.12.2024 | 68,64 | 68,64 | 67,96 | 67,96 | -1,16% | - |
| 18.12.2024 | 72,74 | 72,74 | 68,76 | 68,76 | -5,13% | - |
| 17.12.2024 | 73,10 | 73,10 | 72,48 | 72,48 | -0,44% | - |
| 16.12.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,14% | - |
| 13.12.2024 | 74,42 | 74,42 | 72,70 | 72,70 | -1,57% | - |
| 12.12.2024 | 75,22 | 75,22 | 73,86 | 73,86 | -2,74% | - |
| 11.12.2024 | 72,84 | 75,94 | 72,84 | 75,94 | 3,69% | - |
| 10.12.2024 | 73,52 | 73,52 | 73,24 | 73,24 | -0,57% | - |
| 09.12.2024 | 72,92 | 73,66 | 72,92 | 73,66 | 3,46% | - |
| 06.12.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -0,36% | - |
| 05.12.2024 | 71,72 | 71,72 | 71,46 | 71,46 | -0,56% | - |
| 04.12.2024 | 73,08 | 73,08 | 71,86 | 71,86 | -1,43% | - |
| 03.12.2024 | 71,04 | 72,90 | 71,04 | 72,90 | 2,13% | - |
| 02.12.2024 | 70,80 | 71,40 | 70,80 | 71,38 | 1,39% | - |
| 29.11.2024 | 70,10 | 70,40 | 70,10 | 70,40 | 0,80% | - |
| 28.11.2024 | 70,14 | 70,14 | 69,84 | 69,84 | 0,23% | - |
| 27.11.2024 | 70,94 | 70,94 | 69,68 | 69,68 | -1,97% | - |
| 26.11.2024 | 73,00 | 73,00 | 71,08 | 71,08 | 2,98% | - |
| 25.11.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 0,29% | - |
| 22.11.2024 | 66,58 | 68,82 | 66,58 | 68,82 | 2,70% | - |
| 21.11.2024 | 65,29 | 67,28 | 64,84 | 67,01 | 3,47% | - |
| 20.11.2024 | 63,44 | 64,76 | 63,44 | 64,76 | 2,18% | - |
| 19.11.2024 | 63,52 | 63,52 | 63,38 | 63,38 | -1,03% | - |
| 18.11.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -0,81% | - |
| 15.11.2024 | 66,18 | 66,18 | 64,56 | 64,56 | -3,30% | - |
| 14.11.2024 | 68,32 | 68,32 | 66,76 | 66,76 | -2,11% | - |
| 13.11.2024 | 67,46 | 68,20 | 67,46 | 68,20 | 0,56% | - |
| 12.11.2024 | 69,38 | 69,38 | 67,82 | 67,82 | 0,27% | - |
| 11.11.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 0,74% | - |
| 08.11.2024 | 66,22 | 67,14 | 66,22 | 67,14 | 1,70% | - |
| 07.11.2024 | 66,92 | 66,92 | 66,02 | 66,02 | -3,22% | - |
| 06.11.2024 | 68,22 | 68,22 | 68,22 | 68,22 | 6,10% | - |
| 05.11.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,28% | - |
| 04.11.2024 | 64,38 | 64,48 | 64,38 | 64,48 | 0,00% | - |
| 01.11.2024 | 64,80 | 64,80 | 64,48 | 64,48 | -0,22% | - |
| 31.10.2024 | 64,24 | 64,62 | 64,24 | 64,62 | 0,22% | - |
| 30.10.2024 | 64,60 | 64,60 | 64,48 | 64,48 | -0,49% | - |
| 29.10.2024 | 64,24 | 64,80 | 64,24 | 64,80 | 6,61% | - |
| 28.10.2024 | 59,24 | 60,78 | 59,24 | 60,78 | 3,37% | - |
| 25.10.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,20% | - |
| 24.10.2024 | 57,80 | 58,68 | 57,80 | 58,68 | 1,63% | - |
| 23.10.2024 | 57,68 | 57,74 | 57,68 | 57,74 | 0,10% | - |
| 22.10.2024 | 57,58 | 57,68 | 57,58 | 57,68 | 0,07% | - |
| 21.10.2024 | 59,06 | 59,06 | 57,64 | 57,64 | -1,34% | 110,00 |
| 18.10.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 0,03% | - |
| 17.10.2024 | 59,12 | 59,12 | 58,40 | 58,40 | -1,32% | - |
| 16.10.2024 | 59,40 | 59,40 | 59,18 | 59,18 | -0,80% | - |
| 15.10.2024 | 59,62 | 59,66 | 59,62 | 59,66 | 0,57% | - |
| 14.10.2024 | 58,50 | 59,32 | 58,50 | 59,32 | 3,06% | - |
| 11.10.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -0,31% | - |
| 10.10.2024 | 58,58 | 58,58 | 57,74 | 57,74 | -1,84% | - |
| 09.10.2024 | 58,36 | 58,82 | 58,36 | 58,82 | 0,44% | - |
| 08.10.2024 | 58,44 | 58,56 | 58,44 | 58,56 | 0,27% | - |
| 07.10.2024 | 59,76 | 59,76 | 58,40 | 58,40 | -4,79% | - |
| 04.10.2024 | 61,34 | 61,34 | 61,34 | 61,34 | 1,09% | - |
| 03.10.2024 | 60,38 | 60,68 | 60,38 | 60,68 | 0,50% | - |
| 02.10.2024 | 60,48 | 60,48 | 60,38 | 60,38 | 1,82% | - |
| 01.10.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,59% | - |
| 30.09.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -0,10% | - |
| 27.09.2024 | 59,70 | 60,32 | 59,70 | 60,32 | 1,79% | - |
| 26.09.2024 | 59,26 | 59,26 | 59,26 | 59,26 | -0,13% | - |
| 25.09.2024 | 61,72 | 61,72 | 59,34 | 59,34 | -3,95% | - |
| 24.09.2024 | 62,20 | 62,20 | 61,78 | 61,78 | 0,42% | - |
| 23.09.2024 | 61,52 | 61,52 | 61,52 | 61,52 | -0,81% | - |
| 20.09.2024 | 63,20 | 63,20 | 62,02 | 62,02 | -0,10% | - |
| 19.09.2024 | 60,90 | 62,08 | 60,90 | 62,08 | 2,44% | 75,00 |
| 18.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,46% | - |
| 17.09.2024 | 59,08 | 60,32 | 59,08 | 60,32 | 1,62% | - |
| 16.09.2024 | 59,04 | 59,36 | 59,04 | 59,36 | 0,58% | - |
| 13.09.2024 | 57,44 | 59,02 | 57,44 | 59,02 | 2,97% | - |
| 12.09.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 0,70% | - |
| 11.09.2024 | 57,10 | 57,10 | 56,92 | 56,92 | -0,70% | - |
| 10.09.2024 | 55,42 | 57,32 | 55,42 | 57,32 | 3,06% | - |
| 09.09.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,94% | - |
| 06.09.2024 | 54,14 | 55,10 | 54,14 | 55,10 | 1,25% | - |
| 05.09.2024 | 54,74 | 54,74 | 54,42 | 54,42 | -0,40% | - |
| 04.09.2024 | 54,88 | 54,88 | 54,64 | 54,64 | -0,83% | - |
| 03.09.2024 | 57,12 | 57,12 | 55,10 | 55,10 | -3,37% | - |
| 02.09.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -0,07% | - |
| 30.08.2024 | 56,92 | 57,06 | 56,92 | 57,06 | 0,35% | - |
| 29.08.2024 | 57,26 | 57,26 | 56,86 | 56,86 | -0,21% | - |
| 28.08.2024 | 57,88 | 57,88 | 56,98 | 56,98 | -1,04% | - |