83,020€
-3,44%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 84,84 | 85,41 | 83,06 | 83,26 | -3,16% | - |
| 15.04.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -0,42% | - |
| 12.04.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 0,44% | - |
| 11.04.2024 | 85,16 | 85,96 | 85,16 | 85,96 | 1,34% | - |
| 10.04.2024 | 87,98 | 87,98 | 84,82 | 84,82 | -3,55% | - |
| 09.04.2024 | 88,92 | 88,92 | 87,94 | 87,94 | -0,32% | - |
| 08.04.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -0,14% | - |
| 05.04.2024 | 87,00 | 88,34 | 87,00 | 88,34 | 1,45% | - |
| 04.04.2024 | 87,28 | 87,28 | 87,08 | 87,08 | -0,55% | - |
| 03.04.2024 | 86,94 | 89,20 | 86,94 | 87,56 | 0,05% | 71,00 |
| 02.04.2024 | 90,60 | 90,60 | 87,52 | 87,52 | -4,83% | - |
| 28.03.2024 | 91,26 | 91,96 | 91,26 | 91,96 | 0,88% | - |
| 27.03.2024 | 90,16 | 91,16 | 90,16 | 91,16 | 1,18% | - |
| 26.03.2024 | 91,66 | 91,66 | 90,10 | 90,10 | -1,92% | - |
| 25.03.2024 | 91,48 | 91,86 | 91,48 | 91,86 | 0,26% | - |
| 22.03.2024 | 91,40 | 91,62 | 91,40 | 91,62 | 0,28% | - |
| 21.03.2024 | 89,80 | 91,36 | 89,80 | 91,36 | 1,94% | - |
| 20.03.2024 | 87,78 | 89,62 | 87,78 | 89,62 | 1,93% | - |
| 19.03.2024 | 86,56 | 87,92 | 86,56 | 87,92 | 2,14% | - |
| 18.03.2024 | 85,96 | 86,08 | 85,96 | 86,08 | -0,21% | 20,00 |
| 15.03.2024 | 86,52 | 86,52 | 86,26 | 86,26 | -0,46% | - |
| 14.03.2024 | 87,62 | 87,62 | 86,66 | 86,66 | -0,46% | - |
| 13.03.2024 | 87,08 | 87,08 | 87,06 | 87,06 | -0,16% | - |
| 12.03.2024 | 85,22 | 87,20 | 85,22 | 87,20 | 2,08% | - |
| 11.03.2024 | 85,80 | 85,80 | 85,42 | 85,42 | -1,00% | - |
| 08.03.2024 | 86,88 | 86,88 | 86,28 | 86,28 | -0,74% | - |
| 07.03.2024 | 85,94 | 86,92 | 85,94 | 86,92 | 0,58% | - |
| 06.03.2024 | 85,90 | 86,42 | 85,90 | 86,42 | 0,51% | - |
| 05.03.2024 | 87,72 | 87,78 | 85,98 | 85,98 | -0,53% | 75,00 |
| 04.03.2024 | 86,44 | 86,44 | 86,44 | 86,44 | -0,14% | - |
| 01.03.2024 | 84,34 | 86,56 | 84,34 | 86,56 | 2,44% | - |
| 29.02.2024 | 84,58 | 84,58 | 84,50 | 84,50 | -0,42% | - |
| 28.02.2024 | 85,46 | 85,46 | 84,86 | 84,86 | -0,63% | - |
| 27.02.2024 | 94,26 | 94,26 | 85,40 | 85,40 | -0,56% | - |
| 26.02.2024 | 85,88 | 85,88 | 85,88 | 85,88 | -0,46% | - |
| 23.02.2024 | 85,74 | 86,28 | 85,74 | 86,28 | 0,40% | - |
| 22.02.2024 | 83,36 | 85,94 | 83,36 | 85,94 | 3,29% | - |
| 21.02.2024 | 83,10 | 83,20 | 83,10 | 83,20 | -0,22% | - |
| 20.02.2024 | 83,54 | 83,54 | 83,38 | 83,38 | 0,00% | - |
| 19.02.2024 | 83,70 | 83,70 | 83,38 | 83,38 | -1,00% | - |
| 16.02.2024 | 83,54 | 84,22 | 83,54 | 84,22 | 0,53% | - |
| 15.02.2024 | 84,20 | 84,20 | 83,78 | 83,78 | -0,45% | - |
| 14.02.2024 | 82,94 | 84,16 | 82,94 | 84,16 | 2,04% | - |
| 13.02.2024 | 84,90 | 84,90 | 82,48 | 82,48 | -3,42% | - |
| 12.02.2024 | 83,74 | 85,40 | 83,74 | 85,40 | 1,72% | - |
| 09.02.2024 | 83,18 | 83,96 | 83,18 | 83,96 | 0,91% | - |
| 08.02.2024 | 82,82 | 83,20 | 82,82 | 83,20 | -0,12% | - |
| 07.02.2024 | 78,80 | 83,30 | 78,80 | 83,30 | 9,26% | - |
| 06.02.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -4,12% | - |
| 05.02.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 0,05% | - |
| 02.02.2024 | 79,18 | 79,48 | 79,18 | 79,48 | 0,15% | - |
| 01.02.2024 | 75,02 | 79,36 | 75,02 | 79,36 | 5,84% | - |
| 31.01.2024 | 76,58 | 76,58 | 74,98 | 74,98 | -1,58% | - |
| 30.01.2024 | 76,22 | 76,22 | 76,18 | 76,18 | 0,03% | - |
| 29.01.2024 | 74,38 | 76,16 | 74,38 | 76,16 | 2,56% | - |
| 26.01.2024 | 74,32 | 74,32 | 74,26 | 74,26 | -0,11% | - |
| 25.01.2024 | 72,30 | 74,34 | 72,30 | 74,34 | 3,19% | - |
| 24.01.2024 | 74,28 | 74,28 | 72,04 | 72,04 | -3,33% | - |
| 23.01.2024 | 76,22 | 76,22 | 74,52 | 74,52 | -0,72% | - |
| 22.01.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,35% | - |
| 19.01.2024 | 74,16 | 74,80 | 74,16 | 74,80 | 0,97% | - |
| 18.01.2024 | 72,74 | 74,08 | 72,74 | 74,08 | 1,95% | - |
| 17.01.2024 | 73,56 | 73,56 | 72,66 | 72,66 | -1,14% | - |
| 16.01.2024 | 74,08 | 74,08 | 73,50 | 73,50 | -0,54% | - |
| 15.01.2024 | 74,16 | 74,16 | 73,90 | 73,90 | -0,51% | - |
| 12.01.2024 | 74,76 | 74,76 | 74,28 | 74,28 | -0,19% | - |
| 11.01.2024 | 73,70 | 74,42 | 73,70 | 74,42 | 1,61% | - |
| 10.01.2024 | 72,22 | 73,24 | 72,22 | 73,24 | 1,69% | - |
| 09.01.2024 | 71,82 | 72,02 | 71,78 | 72,02 | 2,97% | 42,00 |
| 08.01.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -0,23% | - |
| 05.01.2024 | 69,38 | 70,10 | 69,38 | 70,10 | 0,00% | - |
| 04.01.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -0,51% | - |
| 03.01.2024 | 74,14 | 74,14 | 70,46 | 70,46 | -5,55% | 25,00 |
| 02.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,72% | - |
| 29.12.2023 | 75,14 | 75,14 | 75,14 | 75,14 | 0,08% | - |
| 28.12.2023 | 74,66 | 75,08 | 74,66 | 75,08 | 0,21% | - |
| 27.12.2023 | 74,92 | 74,92 | 74,92 | 74,92 | -0,16% | - |
| 22.12.2023 | 74,80 | 75,04 | 74,80 | 75,04 | 0,05% | - |
| 21.12.2023 | 74,20 | 75,00 | 74,20 | 75,00 | 0,81% | - |
| 20.12.2023 | 73,20 | 74,40 | 73,20 | 74,40 | 1,64% | - |
| 19.12.2023 | 71,72 | 73,20 | 71,72 | 73,20 | 1,61% | - |
| 18.12.2023 | 73,02 | 73,02 | 72,04 | 72,04 | -1,21% | - |
| 15.12.2023 | 72,76 | 72,92 | 72,76 | 72,92 | 0,58% | 50,00 |
| 14.12.2023 | 68,96 | 72,50 | 68,96 | 72,50 | 5,13% | - |
| 13.12.2023 | 66,68 | 68,96 | 66,68 | 68,96 | 2,59% | - |
| 12.12.2023 | 66,82 | 67,22 | 66,82 | 67,22 | 0,36% | - |
| 11.12.2023 | 67,20 | 67,20 | 66,98 | 66,98 | -0,56% | - |
| 08.12.2023 | 67,12 | 67,36 | 67,12 | 67,36 | 0,63% | - |
| 07.12.2023 | 66,76 | 66,94 | 66,76 | 66,94 | -0,27% | - |
| 06.12.2023 | 66,16 | 67,12 | 66,16 | 67,12 | 1,45% | - |
| 05.12.2023 | 66,50 | 66,50 | 66,16 | 66,16 | 0,70% | - |
| 04.12.2023 | 65,70 | 65,70 | 65,70 | 65,70 | 2,56% | - |
| 01.12.2023 | 64,06 | 64,06 | 64,06 | 64,06 | 0,22% | - |
| 30.11.2023 | 63,88 | 63,92 | 63,88 | 63,92 | 0,72% | - |
| 29.11.2023 | 62,44 | 63,46 | 62,44 | 63,46 | 1,73% | - |
| 28.11.2023 | 62,38 | 62,38 | 62,38 | 62,38 | -0,57% | - |
| 27.11.2023 | 61,74 | 62,74 | 61,74 | 62,74 | 1,55% | 65,00 |
| 24.11.2023 | 61,52 | 61,78 | 61,52 | 61,78 | 0,91% | - |
| 23.11.2023 | 61,44 | 61,44 | 61,22 | 61,22 | -0,75% | - |
| 22.11.2023 | 61,46 | 61,68 | 61,46 | 61,68 | 0,55% | - |