28,510€
5,91%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,43 | 28,71 | 27,09 | 28,02 | 4,07% | - |
| 06.11.2025 | 27,72 | 28,39 | 26,92 | 26,92 | 0,67% | 126,00 |
| 05.11.2025 | 28,85 | 28,85 | 26,74 | 26,74 | -34,65% | - |
| 04.11.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,12% | - |
| 03.11.2025 | 41,44 | 41,44 | 40,87 | 40,87 | -1,28% | 50,00 |
| 31.10.2025 | 40,83 | 41,40 | 40,83 | 41,40 | 1,47% | - |
| 30.10.2025 | 41,47 | 41,47 | 40,80 | 40,80 | -1,50% | - |
| 29.10.2025 | 42,90 | 42,90 | 41,42 | 41,42 | -3,11% | - |
| 28.10.2025 | 42,22 | 42,75 | 42,22 | 42,75 | 1,28% | - |
| 27.10.2025 | 41,52 | 42,21 | 41,52 | 42,21 | 1,64% | 150,00 |
| 24.10.2025 | 42,03 | 42,03 | 41,53 | 41,53 | -3,64% | - |
| 23.10.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,05% | 269,00 |
| 22.10.2025 | 43,82 | 43,82 | 43,08 | 43,08 | -1,35% | - |
| 21.10.2025 | 42,77 | 43,67 | 42,77 | 43,67 | 1,63% | - |
| 20.10.2025 | 43,18 | 43,18 | 42,97 | 42,97 | 0,26% | - |
| 17.10.2025 | 42,91 | 42,91 | 42,86 | 42,86 | -0,92% | - |
| 16.10.2025 | 44,59 | 44,59 | 43,26 | 43,26 | -2,98% | - |
| 15.10.2025 | 45,40 | 45,40 | 44,59 | 44,59 | -1,09% | - |
| 14.10.2025 | 44,96 | 45,08 | 44,96 | 45,08 | 2,83% | 300,00 |
| 13.10.2025 | 43,26 | 43,84 | 43,26 | 43,84 | 2,07% | - |
| 10.10.2025 | 45,01 | 45,01 | 42,95 | 42,95 | -4,32% | - |
| 09.10.2025 | 45,58 | 45,58 | 44,89 | 44,89 | 0,00% | - |
| 08.10.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,29% | - |
| 07.10.2025 | 44,22 | 44,76 | 44,22 | 44,76 | 1,54% | - |
| 06.10.2025 | 44,57 | 44,57 | 44,08 | 44,08 | -1,17% | - |
| 03.10.2025 | 44,43 | 44,60 | 44,43 | 44,60 | 1,02% | - |
| 02.10.2025 | 43,79 | 44,15 | 43,79 | 44,15 | 0,87% | - |
| 01.10.2025 | 43,33 | 43,77 | 43,33 | 43,77 | 1,13% | - |
| 30.09.2025 | 43,36 | 43,36 | 43,28 | 43,28 | -0,05% | - |
| 29.09.2025 | 43,44 | 43,44 | 43,30 | 43,30 | 0,00% | - |
| 26.09.2025 | 42,84 | 43,30 | 42,84 | 43,30 | 1,69% | - |
| 25.09.2025 | 42,86 | 42,86 | 42,58 | 42,58 | -3,05% | - |
| 24.09.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 0,99% | - |
| 23.09.2025 | 43,97 | 43,97 | 43,49 | 43,49 | -1,07% | - |
| 22.09.2025 | 44,82 | 44,82 | 43,96 | 43,96 | -1,79% | - |
| 19.09.2025 | 45,53 | 45,53 | 44,76 | 44,76 | -1,30% | - |
| 18.09.2025 | 45,67 | 45,67 | 45,35 | 45,35 | -6,88% | - |
| 17.09.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 0,35% | - |
| 16.09.2025 | 50,44 | 50,44 | 48,53 | 48,53 | -3,75% | - |
| 15.09.2025 | 51,14 | 51,14 | 50,42 | 50,42 | -1,06% | - |
| 12.09.2025 | 52,66 | 52,66 | 50,96 | 50,96 | -4,28% | - |
| 11.09.2025 | 51,34 | 53,24 | 50,90 | 53,24 | 4,97% | - |
| 10.09.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -1,71% | - |
| 09.09.2025 | 53,66 | 53,88 | 51,51 | 51,60 | -3,84% | - |
| 08.09.2025 | 55,14 | 55,45 | 53,52 | 53,66 | 0,98% | - |
| 05.09.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,18% | - |
| 04.09.2025 | 50,78 | 52,52 | 50,78 | 52,52 | 3,39% | - |
| 03.09.2025 | 51,12 | 51,12 | 50,80 | 50,80 | -0,51% | - |
| 02.09.2025 | 52,20 | 52,20 | 51,06 | 51,06 | -1,66% | - |
| 01.09.2025 | 52,10 | 52,10 | 51,92 | 51,92 | -0,19% | - |
| 29.08.2025 | 53,32 | 53,32 | 52,02 | 52,02 | -1,89% | - |
| 28.08.2025 | 54,08 | 54,08 | 53,02 | 53,02 | -2,00% | - |
| 27.08.2025 | 54,18 | 54,18 | 54,10 | 54,10 | 0,22% | - |
| 26.08.2025 | 54,14 | 54,14 | 53,98 | 53,98 | -0,52% | - |
| 25.08.2025 | 54,78 | 54,78 | 54,26 | 54,26 | -1,09% | - |
| 22.08.2025 | 52,48 | 54,86 | 52,48 | 54,86 | 4,85% | - |
| 21.08.2025 | 52,54 | 52,54 | 52,32 | 52,32 | -0,61% | - |
| 20.08.2025 | 54,42 | 54,42 | 52,64 | 52,64 | -3,24% | - |
| 19.08.2025 | 53,40 | 54,40 | 53,40 | 54,40 | 2,18% | - |
| 18.08.2025 | 53,48 | 53,48 | 53,24 | 53,24 | -0,86% | - |
| 15.08.2025 | 55,68 | 55,68 | 53,70 | 53,70 | -3,07% | - |
| 14.08.2025 | 55,72 | 55,72 | 55,40 | 55,40 | -0,04% | - |
| 13.08.2025 | 51,58 | 55,42 | 51,58 | 55,42 | 6,91% | - |
| 12.08.2025 | 50,18 | 51,84 | 50,18 | 51,84 | 3,27% | - |
| 11.08.2025 | 50,88 | 50,88 | 50,20 | 50,20 | -4,13% | - |
| 08.08.2025 | 52,36 | 52,36 | 52,36 | 52,36 | 0,19% | - |
| 07.08.2025 | 51,92 | 52,26 | 51,92 | 52,26 | 0,19% | - |
| 06.08.2025 | 56,60 | 56,60 | 52,16 | 52,16 | -7,71% | - |
| 05.08.2025 | 53,20 | 56,52 | 53,20 | 56,52 | 2,76% | - |
| 04.08.2025 | 54,54 | 55,00 | 54,54 | 55,00 | -1,08% | - |
| 01.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,14% | - |
| 31.07.2025 | 57,62 | 57,62 | 55,68 | 55,68 | -2,08% | - |
| 30.07.2025 | 57,74 | 57,74 | 56,86 | 56,86 | -1,35% | - |
| 29.07.2025 | 57,92 | 57,92 | 57,64 | 57,64 | -0,17% | - |
| 28.07.2025 | 58,10 | 58,10 | 57,74 | 57,74 | 0,10% | - |
| 25.07.2025 | 57,40 | 57,68 | 57,08 | 57,68 | 1,26% | - |
| 24.07.2025 | 56,66 | 56,96 | 56,66 | 56,96 | 0,42% | - |
| 23.07.2025 | 56,12 | 56,72 | 56,12 | 56,72 | 1,25% | - |
| 22.07.2025 | 52,68 | 56,02 | 52,64 | 56,02 | 6,46% | - |
| 21.07.2025 | 52,74 | 53,20 | 52,62 | 52,62 | -1,02% | - |
| 18.07.2025 | 53,16 | 53,16 | 53,16 | 53,16 | -0,52% | - |
| 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 |