53,440€
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 53,61 | 53,65 | 53,16 | 53,42 | -0,04% | - |
| 17.07.2025 | 52,20 | 53,44 | 52,20 | 53,44 | 2,38% | - |
| 16.07.2025 | 51,84 | 52,20 | 51,84 | 52,20 | -0,38% | - |
| 15.07.2025 | 53,24 | 53,24 | 52,40 | 52,40 | -1,73% | - |
| 14.07.2025 | 53,98 | 53,98 | 53,32 | 53,32 | -1,66% | - |
| 11.07.2025 | 54,26 | 54,26 | 54,22 | 54,22 | -0,62% | - |
| 10.07.2025 | 51,32 | 54,56 | 51,32 | 54,56 | 10,11% | - |
| 09.07.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,45% | - |
| 08.07.2025 | 48,68 | 49,33 | 48,68 | 49,33 | 1,73% | - |
| 07.07.2025 | 49,49 | 49,49 | 48,49 | 48,49 | -1,06% | - |
| 04.07.2025 | 49,46 | 49,46 | 49,01 | 49,01 | -1,33% | - |
| 03.07.2025 | 49,86 | 49,86 | 49,67 | 49,67 | 0,61% | - |
| 02.07.2025 | 48,69 | 49,37 | 48,69 | 49,37 | 1,29% | - |
| 01.07.2025 | 45,68 | 48,74 | 45,68 | 48,74 | 4,57% | - |
| 30.06.2025 | 46,61 | 46,61 | 46,61 | 46,61 | 1,17% | - |
| 27.06.2025 | 45,49 | 46,07 | 45,49 | 46,07 | 1,52% | - |
| 26.06.2025 | 46,98 | 46,98 | 45,38 | 45,38 | -4,82% | - |
| 25.06.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,10% | - |
| 24.06.2025 | 47,49 | 47,73 | 47,49 | 47,73 | 2,71% | - |
| 23.06.2025 | 46,17 | 46,47 | 46,17 | 46,47 | 1,46% | 138,00 |
| 20.06.2025 | 45,13 | 45,80 | 45,13 | 45,80 | 2,48% | - |
| 19.06.2025 | 45,31 | 45,31 | 44,69 | 44,69 | -3,00% | - |
| 18.06.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -0,43% | - |
| 17.06.2025 | 47,44 | 47,44 | 46,27 | 46,27 | -2,32% | - |
| 16.06.2025 | 47,53 | 47,53 | 47,37 | 47,37 | 0,57% | - |
| 13.06.2025 | 48,44 | 48,44 | 47,10 | 47,10 | -3,13% | - |
| 12.06.2025 | 48,58 | 48,62 | 48,58 | 48,62 | -0,21% | - |
| 11.06.2025 | 50,36 | 50,36 | 48,72 | 48,72 | -2,72% | - |
| 10.06.2025 | 49,51 | 50,08 | 49,51 | 50,08 | 0,46% | - |
| 09.06.2025 | 49,15 | 49,85 | 49,15 | 49,85 | 1,16% | - |
| 06.06.2025 | 49,14 | 49,28 | 49,14 | 49,28 | 0,53% | - |
| 05.06.2025 | 49,15 | 49,15 | 49,02 | 49,02 | -0,10% | - |
| 04.06.2025 | 48,39 | 49,97 | 48,39 | 49,07 | 2,10% | 250,00 |
| 03.06.2025 | 46,31 | 48,06 | 46,31 | 48,06 | 3,87% | - |
| 02.06.2025 | 48,46 | 48,46 | 46,27 | 46,27 | -5,24% | - |
| 30.05.2025 | 49,38 | 49,38 | 48,83 | 48,83 | -0,39% | - |
| 29.05.2025 | 49,92 | 49,92 | 49,02 | 49,02 | -0,71% | - |
| 28.05.2025 | 51,04 | 51,04 | 49,37 | 49,37 | -2,55% | - |
| 27.05.2025 | 50,36 | 50,66 | 50,36 | 50,66 | 1,56% | - |
| 26.05.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 0,16% | - |
| 23.05.2025 | 50,04 | 50,04 | 49,80 | 49,80 | -1,03% | - |
| 22.05.2025 | 49,66 | 50,32 | 49,66 | 50,32 | 1,37% | - |
| 21.05.2025 | 52,68 | 52,68 | 49,64 | 49,64 | -6,30% | - |
| 20.05.2025 | 53,28 | 53,28 | 52,98 | 52,98 | -0,64% | - |
| 19.05.2025 | 53,52 | 53,52 | 53,32 | 53,32 | -0,82% | - |
| 16.05.2025 | 53,08 | 53,76 | 53,08 | 53,76 | 1,09% | - |
| 15.05.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -1,19% | - |
| 14.05.2025 | 54,68 | 54,68 | 53,82 | 53,82 | -1,68% | - |
| 13.05.2025 | 55,00 | 55,00 | 54,74 | 54,74 | -0,47% | - |
| 12.05.2025 | 51,58 | 55,00 | 51,58 | 55,00 | 7,76% | - |
| 09.05.2025 | 52,12 | 52,12 | 51,04 | 51,04 | -1,01% | - |
| 08.05.2025 | 49,86 | 51,56 | 49,86 | 51,56 | 4,33% | - |
| 07.05.2025 | 50,90 | 50,90 | 49,42 | 49,42 | -2,98% | - |
| 06.05.2025 | 52,50 | 52,50 | 50,94 | 50,94 | -3,60% | - |
| 05.05.2025 | 52,20 | 52,84 | 52,20 | 52,84 | 0,27% | - |
| 02.05.2025 | 50,70 | 52,70 | 50,70 | 52,70 | 4,81% | 13,00 |
| 30.04.2025 | 50,18 | 50,28 | 50,18 | 50,28 | -0,08% | - |
| 29.04.2025 | 50,04 | 50,32 | 50,04 | 50,32 | 0,84% | - |
| 28.04.2025 | 50,10 | 50,10 | 49,90 | 49,90 | -1,19% | - |
| 25.04.2025 | 51,76 | 51,76 | 50,50 | 50,50 | -2,09% | - |
| 24.04.2025 | 49,30 | 51,58 | 49,30 | 51,58 | 4,33% | - |
| 23.04.2025 | 48,70 | 49,44 | 48,70 | 49,44 | 3,87% | - |
| 22.04.2025 | 46,03 | 47,60 | 46,03 | 47,60 | -1,43% | - |
| 17.04.2025 | 46,98 | 48,29 | 46,98 | 48,29 | 4,80% | - |
| 16.04.2025 | 47,24 | 47,24 | 46,08 | 46,08 | -3,78% | - |
| 15.04.2025 | 48,16 | 48,16 | 47,89 | 47,89 | -0,68% | - |
| 14.04.2025 | 48,09 | 48,22 | 48,09 | 48,22 | 0,69% | - |
| 11.04.2025 | 48,86 | 48,86 | 47,89 | 47,89 | -1,16% | - |
| 10.04.2025 | 51,72 | 51,72 | 48,45 | 48,45 | 8,88% | - |
| 09.04.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,42% | - |
| 08.04.2025 | 48,72 | 49,62 | 45,14 | 45,14 | -5,56% | 10,00 |
| 07.04.2025 | 47,33 | 47,80 | 47,33 | 47,80 | -4,67% | - |
| 04.04.2025 | 49,41 | 50,14 | 49,41 | 50,14 | 0,42% | - |
| 03.04.2025 | 53,08 | 53,08 | 49,93 | 49,93 | -8,95% | - |
| 02.04.2025 | 53,62 | 54,84 | 53,62 | 54,84 | 2,70% | - |
| 01.04.2025 | 53,32 | 53,40 | 53,32 | 53,40 | 0,56% | - |
| 31.03.2025 | 52,26 | 53,10 | 52,26 | 53,10 | 2,71% | - |
| 28.03.2025 | 54,40 | 54,40 | 51,70 | 51,70 | -5,10% | - |
| 27.03.2025 | 56,32 | 56,32 | 54,48 | 54,48 | -3,27% | - |
| 26.03.2025 | 57,00 | 57,00 | 56,32 | 56,32 | -1,23% | - |
| 25.03.2025 | 56,90 | 57,02 | 56,90 | 57,02 | -1,69% | - |
| 24.03.2025 | 55,20 | 58,00 | 55,20 | 58,00 | 6,42% | 20,00 |
| 21.03.2025 | 54,54 | 54,54 | 54,50 | 54,50 | -0,18% | - |
| 20.03.2025 | 53,66 | 54,60 | 53,66 | 54,60 | 1,64% | - |
| 19.03.2025 | 52,80 | 53,72 | 52,80 | 53,72 | 2,17% | - |
| 18.03.2025 | 51,98 | 52,58 | 51,98 | 52,58 | 1,98% | - |
| 17.03.2025 | 51,56 | 51,56 | 51,56 | 51,56 | -0,39% | - |
| 14.03.2025 | 49,52 | 51,76 | 49,52 | 51,76 | 5,05% | - |
| 13.03.2025 | 50,14 | 50,14 | 49,27 | 49,27 | -1,54% | - |
| 12.03.2025 | 49,19 | 50,04 | 49,19 | 50,04 | 2,12% | - |
| 11.03.2025 | 49,51 | 49,51 | 49,00 | 49,00 | -0,49% | - |
| 10.03.2025 | 51,22 | 51,22 | 49,24 | 49,24 | -3,90% | - |
| 07.03.2025 | 52,68 | 52,68 | 51,24 | 51,24 | -3,10% | - |
| 06.03.2025 | 53,74 | 53,74 | 52,88 | 52,88 | -1,78% | - |
| 05.03.2025 | 54,58 | 54,58 | 53,84 | 53,84 | -3,65% | - |
| 04.03.2025 | 56,44 | 56,44 | 55,88 | 55,88 | -0,36% | - |
| 03.03.2025 | 58,82 | 58,82 | 56,08 | 56,08 | -4,53% | - |
| 28.02.2025 | 57,66 | 58,74 | 57,66 | 58,74 | 1,80% | - |
| 27.02.2025 | 58,38 | 58,38 | 57,70 | 57,70 | -1,54% | - |
| 26.02.2025 | 59,08 | 59,08 | 58,60 | 58,60 | -0,31% | - |