35,045€
7,24%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 34,40 | 35,35 | 34,03 | 35,07 | 7,31% | - |
| 13.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 0,03% | - |
| 10.04.2026 | 33,17 | 33,17 | 32,67 | 32,67 | -1,45% | - |
| 09.04.2026 | 31,51 | 33,15 | 31,51 | 33,15 | 5,54% | - |
| 08.04.2026 | 30,73 | 31,41 | 30,73 | 31,41 | 4,56% | - |
| 07.04.2026 | 30,90 | 30,90 | 30,04 | 30,04 | -0,83% | - |
| 02.04.2026 | 30,98 | 30,98 | 30,29 | 30,29 | -2,45% | - |
| 01.04.2026 | 31,21 | 31,21 | 31,05 | 31,05 | -0,42% | - |
| 31.03.2026 | 30,78 | 31,18 | 30,78 | 31,18 | 3,11% | - |
| 30.03.2026 | 30,61 | 30,61 | 30,24 | 30,24 | -4,12% | - |
| 27.03.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 0,90% | - |
| 26.03.2026 | 31,77 | 31,77 | 31,26 | 31,26 | -1,61% | - |
| 25.03.2026 | 31,36 | 31,77 | 31,36 | 31,77 | 1,96% | - |
| 24.03.2026 | 31,50 | 31,50 | 31,16 | 31,16 | 0,06% | - |
| 23.03.2026 | 30,61 | 31,14 | 30,61 | 31,14 | 2,03% | 126,00 |
| 20.03.2026 | 31,38 | 31,38 | 30,52 | 30,52 | -2,34% | - |
| 19.03.2026 | 31,98 | 31,98 | 31,25 | 31,25 | -1,79% | - |
| 18.03.2026 | 32,85 | 32,85 | 31,82 | 31,82 | -2,15% | - |
| 17.03.2026 | 32,53 | 32,53 | 32,52 | 32,52 | 0,43% | - |
| 16.03.2026 | 32,60 | 32,60 | 32,38 | 32,38 | 0,43% | - |
| 13.03.2026 | 32,13 | 32,24 | 32,13 | 32,24 | 0,94% | - |
| 12.03.2026 | 32,41 | 32,41 | 31,94 | 31,94 | -1,66% | - |
| 11.03.2026 | 31,73 | 32,48 | 31,73 | 32,48 | 2,88% | - |
| 10.03.2026 | 31,76 | 31,76 | 31,57 | 31,57 | 0,29% | - |
| 09.03.2026 | 31,57 | 31,57 | 31,29 | 31,48 | -2,27% | 35,00 |
| 06.03.2026 | 33,08 | 33,08 | 32,21 | 32,21 | -2,22% | - |
| 05.03.2026 | 34,18 | 34,18 | 32,94 | 32,94 | -3,03% | - |
| 04.03.2026 | 34,42 | 34,42 | 33,97 | 33,97 | -0,82% | - |
| 03.03.2026 | 34,21 | 34,84 | 34,21 | 34,25 | -0,41% | 100,00 |
| 02.03.2026 | 34,50 | 34,50 | 34,39 | 34,39 | -0,20% | - |
| 27.02.2026 | 34,90 | 34,90 | 34,46 | 34,46 | -1,26% | - |
| 26.02.2026 | 34,85 | 34,90 | 34,85 | 34,90 | -0,09% | - |
| 25.02.2026 | 36,00 | 36,00 | 34,93 | 34,93 | 1,48% | - |
| 24.02.2026 | 33,89 | 34,42 | 33,89 | 34,42 | 1,86% | - |
| 23.02.2026 | 34,72 | 34,72 | 33,79 | 33,79 | -3,65% | - |
| 20.02.2026 | 35,00 | 35,07 | 35,00 | 35,07 | 0,37% | - |
| 19.02.2026 | 35,17 | 35,17 | 34,94 | 34,94 | -0,88% | - |
| 18.02.2026 | 35,43 | 35,43 | 35,25 | 35,25 | -0,11% | - |
| 17.02.2026 | 35,66 | 35,66 | 35,29 | 35,29 | -0,45% | - |
| 16.02.2026 | 35,75 | 35,75 | 35,45 | 35,45 | -1,12% | - |
| 13.02.2026 | 35,52 | 35,85 | 35,52 | 35,85 | -4,65% | - |
| 12.02.2026 | 36,86 | 37,60 | 36,86 | 37,60 | 2,45% | 25,00 |
| 11.02.2026 | 37,01 | 37,01 | 36,70 | 36,70 | -0,38% | - |
| 10.02.2026 | 36,40 | 36,84 | 36,40 | 36,84 | 1,38% | - |
| 09.02.2026 | 36,79 | 36,79 | 36,34 | 36,34 | -1,54% | - |
| 06.02.2026 | 36,05 | 36,91 | 36,05 | 36,91 | 2,67% | - |
| 05.02.2026 | 36,71 | 36,71 | 35,95 | 35,95 | -2,31% | - |
| 04.02.2026 | 35,57 | 36,80 | 35,57 | 36,80 | 3,84% | - |
| 03.02.2026 | 34,82 | 35,44 | 34,82 | 35,44 | 1,69% | - |
| 02.02.2026 | 34,23 | 34,85 | 34,23 | 34,85 | 1,25% | - |
| 30.01.2026 | 34,43 | 34,43 | 34,42 | 34,42 | 0,00% | - |
| 29.01.2026 | 35,19 | 35,49 | 34,32 | 34,42 | -0,20% | - |
| 28.01.2026 | 34,60 | 34,60 | 34,49 | 34,49 | 0,47% | - |
| 27.01.2026 | 35,03 | 35,03 | 34,33 | 34,33 | -1,83% | - |
| 26.01.2026 | 35,48 | 35,48 | 34,97 | 34,97 | -1,74% | - |
| 23.01.2026 | 36,58 | 36,58 | 35,59 | 35,59 | -2,65% | - |
| 22.01.2026 | 37,17 | 37,17 | 36,56 | 36,56 | -1,72% | - |
| 21.01.2026 | 36,09 | 37,20 | 36,09 | 37,20 | 1,47% | - |
| 20.01.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,22% | - |
| 19.01.2026 | 36,93 | 36,93 | 36,58 | 36,58 | -1,24% | - |
| 16.01.2026 | 36,79 | 37,04 | 36,79 | 37,04 | 0,84% | - |
| 15.01.2026 | 36,56 | 36,73 | 36,56 | 36,73 | 1,21% | - |
| 14.01.2026 | 35,77 | 36,29 | 35,77 | 36,29 | 2,02% | - |
| 13.01.2026 | 35,43 | 35,57 | 35,43 | 35,57 | 0,11% | - |
| 12.01.2026 | 35,14 | 35,53 | 35,14 | 35,53 | 0,17% | - |
| 09.01.2026 | 32,71 | 35,47 | 32,71 | 35,47 | 7,81% | - |
| 08.01.2026 | 30,89 | 34,65 | 30,89 | 32,90 | 6,75% | 436,00 |
| 07.01.2026 | 31,71 | 31,71 | 30,82 | 30,82 | -1,91% | - |
| 06.01.2026 | 31,03 | 31,42 | 31,03 | 31,42 | 3,22% | - |
| 05.01.2026 | 30,34 | 30,44 | 30,34 | 30,44 | 0,33% | - |
| 02.01.2026 | 29,53 | 30,34 | 29,53 | 30,34 | 1,68% | - |
| 30.12.2025 | 29,79 | 29,84 | 29,79 | 29,84 | 0,95% | - |
| 29.12.2025 | 29,94 | 29,94 | 29,56 | 29,56 | 0,27% | - |
| 23.12.2025 | 30,01 | 30,01 | 29,48 | 29,48 | -1,34% | - |
| 22.12.2025 | 29,83 | 29,88 | 29,83 | 29,88 | 0,61% | - |
| 19.12.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -1,00% | - |
| 18.12.2025 | 29,33 | 30,00 | 29,33 | 30,00 | 2,74% | - |
| 17.12.2025 | 29,49 | 29,49 | 29,20 | 29,20 | -0,51% | - |
| 16.12.2025 | 29,24 | 29,35 | 29,24 | 29,35 | 0,51% | - |
| 15.12.2025 | 30,16 | 30,16 | 29,20 | 29,20 | -0,31% | - |
| 12.12.2025 | 29,88 | 29,88 | 29,29 | 29,29 | -0,81% | - |
| 11.12.2025 | 29,81 | 29,81 | 29,53 | 29,53 | -0,34% | - |
| 10.12.2025 | 28,99 | 29,63 | 28,99 | 29,63 | 2,24% | - |
| 09.12.2025 | 29,14 | 29,14 | 28,98 | 28,98 | 0,00% | - |
| 08.12.2025 | 29,24 | 29,24 | 28,98 | 28,98 | -0,65% | - |
| 05.12.2025 | 29,03 | 29,17 | 29,03 | 29,17 | -1,45% | - |
| 04.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,75% | - |
| 03.12.2025 | 29,63 | 29,63 | 29,38 | 29,38 | -0,37% | - |
| 02.12.2025 | 30,07 | 30,07 | 29,49 | 29,49 | -1,93% | - |
| 01.12.2025 | 29,65 | 30,07 | 29,65 | 30,07 | 1,48% | - |
| 28.11.2025 | 29,84 | 29,84 | 29,63 | 29,63 | 0,54% | - |
| 27.11.2025 | 29,78 | 29,78 | 29,47 | 29,47 | -1,57% | - |
| 26.11.2025 | 29,05 | 29,94 | 29,05 | 29,94 | 3,74% | - |
| 25.11.2025 | 27,38 | 28,86 | 27,38 | 28,86 | 5,99% | - |
| 24.11.2025 | 26,65 | 27,23 | 26,59 | 27,23 | 2,21% | 130,00 |
| 21.11.2025 | 25,87 | 26,64 | 25,87 | 26,64 | 4,92% | - |
| 20.11.2025 | 26,54 | 26,54 | 25,39 | 25,39 | -3,13% | - |
| 19.11.2025 | 26,44 | 26,44 | 26,21 | 26,21 | -0,30% | - |
| 18.11.2025 | 26,53 | 26,53 | 26,29 | 26,29 | -0,57% | - |
| 17.11.2025 | 27,06 | 27,06 | 26,44 | 26,44 | -1,97% | - |