67,170€
0,89%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,21 | 67,27 | 67,21 | 67,23 | 0,33% | - |
| 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% | - |
| 27.08.2024 | 59,06 | 59,06 | 57,58 | 57,58 | -3,87% | - |
| 26.08.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,13% | - |
| 23.08.2024 | 57,24 | 59,98 | 57,24 | 59,98 | 4,68% | - |
| 22.08.2024 | 58,22 | 58,22 | 57,30 | 57,30 | -1,21% | - |
| 21.08.2024 | 57,24 | 58,00 | 57,24 | 58,00 | 1,36% | - |
| 20.08.2024 | 57,36 | 57,36 | 57,22 | 57,22 | 0,67% | - |
| 19.08.2024 | 56,90 | 56,90 | 56,84 | 56,84 | -0,98% | - |
| 16.08.2024 | 57,62 | 57,62 | 57,40 | 57,40 | 5,13% | - |
| 15.08.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,44% | - |
| 14.08.2024 | 55,42 | 55,42 | 54,36 | 54,36 | 0,89% | - |
| 13.08.2024 | 53,88 | 53,88 | 53,88 | 53,88 | -2,25% | - |
| 12.08.2024 | 55,12 | 55,12 | 55,12 | 55,12 | 0,22% | - |
| 09.08.2024 | 55,18 | 55,18 | 55,00 | 55,00 | 1,03% | - |
| 08.08.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -0,04% | - |
| 07.08.2024 | 59,42 | 59,42 | 54,46 | 54,46 | -22,11% | - |
| 06.08.2024 | 68,86 | 69,92 | 68,86 | 69,92 | 1,48% | - |
| 05.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -6,03% | - |
| 02.08.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -1,00% | - |
| 01.08.2024 | 76,78 | 76,78 | 74,06 | 74,06 | -4,56% | - |
| 31.07.2024 | 77,74 | 77,74 | 77,60 | 77,60 | -0,23% | - |
| 30.07.2024 | 76,76 | 77,78 | 76,76 | 77,78 | 0,83% | - |
| 29.07.2024 | 75,64 | 77,14 | 75,64 | 77,14 | 7,08% | - |
| 26.07.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,06% | - |
| 25.07.2024 | 70,04 | 72,08 | 70,04 | 72,08 | 2,42% | - |
| 24.07.2024 | 72,48 | 72,48 | 70,38 | 70,38 | -3,46% | - |
| 23.07.2024 | 74,58 | 74,58 | 72,90 | 72,90 | -1,57% | - |
| 22.07.2024 | 74,06 | 74,06 | 74,06 | 74,06 | -1,67% | - |
| 19.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -0,61% | - |
| 18.07.2024 | 75,64 | 75,78 | 75,64 | 75,78 | -0,26% | - |
| 17.07.2024 | 77,88 | 78,62 | 75,98 | 75,98 | -2,29% | 64,00 |
| 16.07.2024 | 74,10 | 77,76 | 74,10 | 77,76 | 4,46% | - |
| 15.07.2024 | 74,44 | 74,44 | 74,44 | 74,44 | 0,19% | - |
| 12.07.2024 | 71,68 | 74,30 | 71,68 | 74,30 | 3,25% | 46,00 |
| 11.07.2024 | 68,44 | 71,96 | 68,44 | 71,96 | 4,87% | - |
| 10.07.2024 | 66,82 | 68,62 | 66,82 | 68,62 | 2,23% | - |
| 09.07.2024 | 65,06 | 67,12 | 65,06 | 67,12 | 3,20% | - |
| 08.07.2024 | 65,00 | 65,04 | 65,00 | 65,04 | 0,09% | 50,00 |