Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,02 | 24,87 | 23,96 | 24,34 | -0,18% | - |
| 25.02.2021 | 24,77 | 24,99 | 24,37 | 24,39 | -2,62% | - |
| 24.02.2021 | 25,17 | 25,23 | 24,75 | 25,04 | 1,15% | - |
| 23.02.2021 | 24,29 | 24,96 | 24,19 | 24,76 | -0,20% | - |
| 22.02.2021 | 24,67 | 25,04 | 24,56 | 24,81 | 1,06% | - |
| 19.02.2021 | 24,09 | 24,64 | 23,92 | 24,55 | 3,07% | - |
| 18.02.2021 | 23,76 | 23,96 | 23,38 | 23,82 | -1,02% | - |
| 17.02.2021 | 24,07 | 24,07 | 24,05 | 24,06 | -0,74% | - |
| 16.02.2021 | 24,80 | 24,91 | 24,17 | 24,24 | -2,24% | - |
| 12.02.2021 | 24,48 | 24,89 | 24,32 | 24,80 | 1,89% | - |
| 11.02.2021 | 24,37 | 24,58 | 23,99 | 24,34 | -0,04% | - |
| 10.02.2021 | 24,65 | 24,81 | 24,19 | 24,35 | -1,89% | - |
| 09.02.2021 | 24,51 | 24,99 | 24,32 | 24,82 | -0,84% | - |
| 08.02.2021 | 24,99 | 25,10 | 24,84 | 25,03 | 2,06% | - |
| 05.02.2021 | 24,40 | 24,66 | 24,12 | 24,52 | 0,25% | - |
| 04.02.2021 | 24,56 | 24,56 | 24,39 | 24,46 | 3,08% | - |
| 03.02.2021 | 23,26 | 24,03 | 22,94 | 23,73 | 0,89% | - |
| 02.02.2021 | 22,90 | 23,63 | 22,88 | 23,52 | 2,73% | - |
| 01.02.2021 | 22,23 | 23,13 | 21,90 | 22,90 | 3,86% | - |
| 29.01.2021 | 22,33 | 22,41 | 21,63 | 22,05 | -1,01% | - |
| 28.01.2021 | 22,48 | 22,69 | 22,08 | 22,27 | -1,46% | - |
| 27.01.2021 | 23,32 | 23,32 | 22,52 | 22,60 | -5,46% | - |
| 26.01.2021 | 24,27 | 24,29 | 23,81 | 23,91 | -3,51% | - |
| 25.01.2021 | 25,00 | 25,07 | 24,33 | 24,78 | -1,76% | - |
| 22.01.2021 | 24,40 | 25,32 | 24,40 | 25,22 | 0,78% | - |
| 21.01.2021 | 25,45 | 25,51 | 0,00 | 25,03 | -1,61% | - |
| 20.01.2021 | 25,46 | 25,78 | 25,20 | 25,44 | 0,28% | - |
| 19.01.2021 | 25,45 | 25,84 | 25,22 | 25,37 | -0,80% | - |
| 15.01.2021 | 25,00 | 25,60 | 24,83 | 25,57 | -3,14% | - |
| 14.01.2021 | 26,39 | 26,60 | 26,20 | 26,40 | 1,66% | - |
| 13.01.2021 | 26,10 | 26,21 | 25,52 | 25,97 | -1,31% | - |
| 12.01.2021 | 25,78 | 26,60 | 25,78 | 26,32 | 2,19% | - |
| 11.01.2021 | 25,52 | 25,92 | 25,31 | 25,75 | 1,42% | - |
| 08.01.2021 | 25,72 | 25,96 | 24,98 | 25,39 | 0,49% | - |
| 07.01.2021 | 25,02 | 25,36 | 24,87 | 25,27 | 3,74% | - |
| 06.01.2021 | 23,73 | 24,74 | 23,56 | 24,36 | 7,31% | - |
| 05.01.2021 | 22,37 | 22,81 | 22,37 | 22,70 | 2,93% | - |
| 04.01.2021 | 22,17 | 22,24 | 21,64 | 22,05 | -0,90% | - |
| 31.12.2020 | 22,24 | 22,45 | 22,14 | 22,25 | -0,69% | - |
| 30.12.2020 | 22,54 | 22,57 | 22,19 | 22,41 | 0,67% | - |
| 29.12.2020 | 22,27 | 22,69 | 21,99 | 22,26 | -4,36% | - |
| 28.12.2020 | 22,83 | 23,88 | 21,99 | 23,27 | 3,31% | - |
| 24.12.2020 | 22,49 | 23,20 | 22,42 | 22,53 | -0,04% | - |
| 23.12.2020 | 22,42 | 22,62 | 22,38 | 22,54 | 0,65% | - |
| 22.12.2020 | 22,37 | 22,49 | 22,23 | 22,39 | -0,56% | - |
| 21.12.2020 | 22,00 | 22,74 | 21,95 | 22,52 | -0,46% | - |
| 18.12.2020 | 22,81 | 22,93 | 22,39 | 22,62 | 3,98% | - |
| 17.12.2020 | 22,63 | 22,67 | 19,26 | 21,76 | -0,21% | - |
| 16.12.2020 | 22,53 | 25,30 | 21,80 | 21,80 | -3,11% | - |
| 15.12.2020 | 22,62 | 25,15 | 21,95 | 22,50 | -3,12% | - |
| 14.12.2020 | 21,83 | 24,47 | 21,81 | 23,23 | 0,74% | - |
| 11.12.2020 | 22,42 | 26,04 | 21,65 | 23,06 | 6,29% | - |
| 10.12.2020 | 21,99 | 22,63 | 21,69 | 21,69 | -1,61% | - |
| 09.12.2020 | 22,04 | 23,16 | 19,55 | 22,05 | 1,29% | - |
| 08.12.2020 | 21,20 | 22,16 | 21,14 | 21,77 | 5,22% | - |
| 07.12.2020 | 21,45 | 22,19 | 20,69 | 20,69 | 0,90% | - |
| 04.12.2020 | 21,40 | 24,71 | 20,50 | 20,50 | -2,66% | - |
| 03.12.2020 | 20,92 | 21,24 | 20,85 | 21,06 | -0,07% | - |
| 02.12.2020 | 20,42 | 21,55 | 19,97 | 21,08 | 0,79% | - |
| 01.12.2020 | 21,02 | 21,25 | 18,95 | 20,91 | 1,43% | - |
| 30.11.2020 | 20,71 | 20,71 | 16,88 | 20,62 | -1,72% | - |
| 27.11.2020 | 21,13 | 21,13 | 20,49 | 20,98 | -2,33% | - |
| 25.11.2020 | 21,45 | 21,78 | 21,17 | 21,48 | -1,81% | - |
| 24.11.2020 | 21,34 | 22,05 | 21,34 | 21,87 | 4,42% | - |
| 23.11.2020 | 20,57 | 21,11 | 20,50 | 20,95 | 3,30% | - |
| 20.11.2020 | 20,10 | 20,36 | 19,95 | 20,28 | -0,02% | - |
| 19.11.2020 | 20,10 | 20,60 | 19,91 | 20,28 | -0,32% | - |
| 18.11.2020 | 20,53 | 20,66 | 20,31 | 20,35 | 0,22% | - |
| 17.11.2020 | 20,11 | 20,64 | 19,97 | 20,30 | -1,24% | - |
| 16.11.2020 | 20,46 | 20,72 | 20,36 | 20,56 | 2,83% | - |
| 13.11.2020 | 19,83 | 20,06 | 19,50 | 19,99 | 3,33% | - |
| 12.11.2020 | 19,63 | 19,70 | 19,00 | 19,35 | -3,76% | - |
| 11.11.2020 | 20,22 | 20,22 | 18,98 | 20,10 | -1,66% | - |
| 10.11.2020 | 20,18 | 20,66 | 0,00 | 20,44 | 3,00% | - |
| 09.11.2020 | 20,14 | 20,33 | 0,00 | 19,85 | 3,17% | - |
| 06.11.2020 | 19,59 | 19,72 | 19,00 | 19,24 | -1,33% | - |
| 05.11.2020 | 19,69 | 19,83 | 19,34 | 19,50 | 2,66% | - |
| 04.11.2020 | 18,59 | 19,12 | 18,50 | 18,99 | -1,15% | - |
| 03.11.2020 | 19,22 | 19,32 | 18,84 | 19,21 | 2,95% | - |
| 02.11.2020 | 18,56 | 18,87 | 18,46 | 18,66 | 2,92% | - |
| 30.10.2020 | 18,28 | 18,43 | 0,00 | 18,13 | -0,47% | - |
| 29.10.2020 | 18,32 | 18,63 | 18,05 | 18,22 | -1,59% | - |
| 28.10.2020 | 19,19 | 19,24 | 18,43 | 18,51 | -3,54% | - |
| 27.10.2020 | 19,19 | 19,20 | 19,19 | 19,19 | -2,59% | - |
| 26.10.2020 | 19,70 | 19,88 | 19,58 | 19,70 | -1,70% | - |
| 23.10.2020 | 19,94 | 20,08 | 19,82 | 20,04 | 0,00% | - |
| 22.10.2020 | 20,05 | 20,25 | 19,92 | 20,04 | 2,24% | - |
| 21.10.2020 | 20,02 | 20,17 | 19,60 | 19,60 | -4,74% | - |
| 20.10.2020 | 20,16 | 20,58 | 19,96 | 20,58 | 2,88% | - |
| 19.10.2020 | 20,12 | 20,22 | 19,81 | 20,00 | -2,46% | - |
| 16.10.2020 | 20,13 | 20,51 | 19,98 | 20,51 | 1,99% | - |
| 15.10.2020 | 19,61 | 20,17 | 19,55 | 20,11 | 3,90% | - |
| 14.10.2020 | 19,84 | 19,88 | 19,35 | 19,35 | -2,54% | - |
| 13.10.2020 | 19,93 | 19,97 | 19,72 | 19,86 | -0,87% | - |
| 12.10.2020 | 19,64 | 20,06 | 19,64 | 20,03 | 0,98% | - |
| 09.10.2020 | 19,90 | 19,99 | 19,60 | 19,84 | 0,08% | - |
| 08.10.2020 | 19,53 | 19,83 | 19,31 | 19,82 | 2,61% | - |
| 07.10.2020 | 19,31 | 19,42 | 18,96 | 19,32 | 0,57% | - |
| 06.10.2020 | 19,15 | 19,73 | 19,13 | 19,21 | -0,60% | - |
| 05.10.2020 | 19,28 | 19,35 | 18,94 | 19,32 | 1,13% | - |