17,450$
-3,75%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,80 | 18,34 | 17,40 | 17,46 | -3,70% | 416.402,00 |
| 01.04.2026 | 18,13 | 18,58 | 18,01 | 18,13 | 0,89% | 355.790,00 |
| 31.03.2026 | 17,71 | 18,18 | 17,40 | 17,97 | 3,10% | 504.046,00 |
| 30.03.2026 | 17,69 | 17,70 | 17,28 | 17,43 | 0,00% | 450.082,00 |
| 27.03.2026 | 17,47 | 17,67 | 17,30 | 17,43 | -0,80% | 331.622,00 |
| 26.03.2026 | 17,65 | 18,05 | 17,47 | 17,57 | -2,17% | 409.815,00 |
| 25.03.2026 | 18,05 | 18,16 | 17,49 | 17,96 | 1,41% | 423.603,00 |
| 24.03.2026 | 17,39 | 17,95 | 16,92 | 17,71 | 2,61% | 403.331,00 |
| 23.03.2026 | 16,99 | 17,55 | 16,80 | 17,26 | 5,76% | 534.558,00 |
| 20.03.2026 | 16,71 | 16,71 | 16,01 | 16,32 | -0,85% | 989.421,00 |
| 19.03.2026 | 16,84 | 16,94 | 16,13 | 16,46 | -3,63% | 544.740,00 |
| 18.03.2026 | 17,65 | 17,91 | 17,06 | 17,08 | -3,34% | 1.772.292,00 |
| 17.03.2026 | 17,48 | 17,79 | 17,20 | 17,67 | 2,32% | 636.187,00 |
| 16.03.2026 | 16,97 | 17,49 | 16,97 | 17,27 | 2,43% | 603.869,00 |
| 13.03.2026 | 17,15 | 17,34 | 16,73 | 16,86 | -1,11% | 646.519,00 |
| 12.03.2026 | 17,46 | 17,55 | 16,99 | 17,05 | -3,67% | 770.796,00 |
| 11.03.2026 | 17,64 | 18,09 | 17,49 | 17,70 | 0,00% | 650.656,00 |
| 10.03.2026 | 16,99 | 18,26 | 16,80 | 17,70 | 3,09% | 631.267,00 |
| 09.03.2026 | 16,65 | 17,25 | 16,35 | 17,17 | -1,04% | 1.065.372,00 |
| 06.03.2026 | 18,08 | 18,84 | 16,85 | 17,35 | -7,71% | 1.127.678,00 |
| 05.03.2026 | 19,41 | 19,64 | 18,30 | 18,80 | -4,42% | 776.521,00 |
| 04.03.2026 | 19,66 | 19,88 | 19,10 | 19,67 | 0,77% | 452.127,00 |
| 03.03.2026 | 19,59 | 19,86 | 19,37 | 19,52 | -3,98% | 495.116,00 |
| 02.03.2026 | 20,19 | 20,57 | 19,87 | 20,33 | -0,97% | 395.021,00 |
| 27.02.2026 | 20,57 | 20,67 | 19,97 | 20,53 | -1,53% | 575.270,00 |
| 26.02.2026 | 21,12 | 21,45 | 20,47 | 20,85 | -0,62% | 402.928,00 |
| 25.02.2026 | 22,26 | 22,26 | 20,91 | 20,98 | -5,45% | 532.670,00 |
| 24.02.2026 | 22,01 | 22,52 | 22,01 | 22,19 | 1,28% | 281.484,00 |
| 23.02.2026 | 22,42 | 22,54 | 21,69 | 21,91 | -2,84% | 631.400,00 |
| 20.02.2026 | 22,07 | 22,98 | 21,85 | 22,55 | 1,85% | 409.505,00 |
| 19.02.2026 | 22,01 | 22,30 | 21,89 | 22,14 | 0,32% | 470.104,00 |
| 18.02.2026 | 22,06 | 22,77 | 21,91 | 22,07 | -0,18% | 418.242,00 |
| 17.02.2026 | 22,14 | 22,15 | 21,45 | 22,11 | 0,32% | 517.148,00 |
| 13.02.2026 | 21,89 | 22,35 | 21,18 | 22,04 | 0,69% | 649.910,00 |
| 12.02.2026 | 22,57 | 22,90 | 21,83 | 21,89 | -2,06% | 579.079,00 |
| 11.02.2026 | 22,18 | 22,46 | 21,83 | 22,35 | 1,09% | 584.680,00 |
| 10.02.2026 | 21,72 | 22,37 | 21,50 | 22,11 | 2,98% | 476.224,00 |
| 09.02.2026 | 21,20 | 21,66 | 20,93 | 21,47 | 0,85% | 402.327,00 |
| 06.02.2026 | 20,56 | 21,38 | 20,56 | 21,29 | 4,57% | 653.820,00 |
| 05.02.2026 | 19,95 | 20,60 | 19,93 | 20,36 | 1,29% | 693.648,00 |
| 04.02.2026 | 19,68 | 20,50 | 19,48 | 20,10 | 3,72% | 996.738,00 |
| 03.02.2026 | 19,04 | 19,69 | 18,87 | 19,38 | 1,95% | 671.343,00 |
| 02.02.2026 | 18,63 | 19,21 | 18,56 | 19,01 | 1,55% | 420.736,00 |
| 30.01.2026 | 18,52 | 18,92 | 18,28 | 18,72 | 0,27% | 615.574,00 |
| 29.01.2026 | 18,41 | 18,70 | 18,21 | 18,67 | 1,63% | 606.973,00 |
| 28.01.2026 | 18,66 | 18,86 | 18,27 | 18,37 | -0,76% | 545.831,00 |
| 27.01.2026 | 18,43 | 18,65 | 18,07 | 18,51 | -0,27% | 451.212,00 |
| 26.01.2026 | 18,80 | 18,89 | 18,40 | 18,56 | -1,33% | 410.007,00 |
| 23.01.2026 | 19,12 | 19,12 | 18,74 | 18,81 | -2,03% | 326.534,00 |
| 22.01.2026 | 19,14 | 19,62 | 19,12 | 19,20 | 1,27% | 443.490,00 |
| 21.01.2026 | 18,45 | 19,05 | 18,31 | 18,96 | 3,83% | 442.410,00 |
| 20.01.2026 | 18,23 | 18,44 | 18,03 | 18,26 | -2,41% | 784.373,00 |
| 16.01.2026 | 18,59 | 18,75 | 18,43 | 18,71 | 0,75% | 729.477,00 |
| 15.01.2026 | 18,13 | 18,62 | 18,04 | 18,57 | 2,88% | 646.801,00 |
| 14.01.2026 | 17,83 | 18,40 | 17,70 | 18,05 | 1,35% | 710.108,00 |
| 13.01.2026 | 17,70 | 17,94 | 17,60 | 17,81 | 0,62% | 643.084,00 |
| 12.01.2026 | 17,36 | 17,83 | 17,16 | 17,70 | 0,97% | 882.049,00 |
| 09.01.2026 | 16,77 | 17,57 | 16,52 | 17,53 | 6,18% | 628.349,00 |
| 08.01.2026 | 15,68 | 16,98 | 15,57 | 16,51 | 4,76% | 528.806,00 |
| 07.01.2026 | 16,39 | 16,41 | 15,58 | 15,76 | -2,84% | 698.186,00 |
| 06.01.2026 | 15,64 | 16,27 | 15,51 | 16,22 | 3,12% | 688.022,00 |
| 05.01.2026 | 15,31 | 16,00 | 15,29 | 15,73 | 2,34% | 591.110,00 |
| 02.01.2026 | 15,53 | 15,81 | 15,33 | 15,37 | -0,07% | 584.149,00 |
| 31.12.2025 | 15,53 | 15,73 | 15,35 | 15,38 | -0,97% | 641.956,00 |
| 30.12.2025 | 15,37 | 15,72 | 15,37 | 15,53 | 0,26% | 747.034,00 |
| 29.12.2025 | 15,32 | 15,51 | 15,20 | 15,49 | 1,11% | 597.261,00 |
| 26.12.2025 | 15,19 | 15,35 | 15,08 | 15,32 | 0,07% | 428.387,00 |
| 24.12.2025 | 15,22 | 15,44 | 15,09 | 15,31 | 1,19% | 277.061,00 |
| 23.12.2025 | 15,17 | 15,30 | 14,98 | 15,13 | -0,66% | 604.308,00 |
| 22.12.2025 | 15,42 | 15,69 | 15,21 | 15,23 | -1,36% | 826.336,00 |
| 19.12.2025 | 16,04 | 16,13 | 15,42 | 15,44 | -5,04% | 1.855.414,00 |
| 18.12.2025 | 16,07 | 16,53 | 16,07 | 16,26 | 2,46% | 1.596.052,00 |
| 17.12.2025 | 16,23 | 16,44 | 15,58 | 15,87 | -2,22% | 1.818.033,00 |
| 16.12.2025 | 16,19 | 16,86 | 16,00 | 16,23 | 1,00% | 1.651.121,00 |
| 15.12.2025 | 16,35 | 16,63 | 14,68 | 16,07 | -2,72% | 2.174.876,00 |
| 12.12.2025 | 20,00 | 20,42 | 16,25 | 16,52 | 9,55% | 3.440.055,00 |
| 11.12.2025 | 14,66 | 15,29 | 14,66 | 15,08 | 4,00% | 1.597.538,00 |
| 10.12.2025 | 13,77 | 14,52 | 13,75 | 14,50 | 6,38% | 1.786.316,00 |
| 09.12.2025 | 13,48 | 13,80 | 13,18 | 13,63 | 0,44% | 729.658,00 |
| 08.12.2025 | 13,91 | 14,10 | 13,54 | 13,57 | -2,02% | 805.101,00 |
| 05.12.2025 | 13,74 | 14,11 | 13,65 | 13,85 | 1,39% | 474.668,00 |
| 04.12.2025 | 13,66 | 13,84 | 13,44 | 13,66 | -0,29% | 718.036,00 |
| 03.12.2025 | 13,35 | 14,01 | 13,26 | 13,70 | 3,24% | 741.325,00 |
| 02.12.2025 | 13,24 | 13,39 | 12,99 | 13,27 | 1,38% | 548.260,00 |
| 01.12.2025 | 12,78 | 13,41 | 12,68 | 13,09 | 1,00% | 840.775,00 |
| 28.11.2025 | 13,06 | 13,06 | 12,81 | 12,96 | 0,70% | 295.339,00 |
| 26.11.2025 | 12,35 | 13,13 | 12,33 | 12,87 | 2,71% | 1.051.849,00 |
| 25.11.2025 | 12,28 | 12,80 | 12,18 | 12,53 | 3,13% | 766.638,00 |
| 24.11.2025 | 11,90 | 12,34 | 11,75 | 12,15 | 1,33% | 990.094,00 |
| 21.11.2025 | 11,43 | 12,12 | 11,37 | 11,99 | 6,58% | 938.197,00 |
| 20.11.2025 | 11,53 | 11,64 | 11,16 | 11,25 | -0,88% | 626.411,00 |
| 19.11.2025 | 11,89 | 12,23 | 11,04 | 11,35 | -4,78% | 683.523,00 |
| 18.11.2025 | 12,11 | 12,17 | 11,88 | 11,92 | -2,53% | 640.718,00 |
| 17.11.2025 | 12,96 | 12,96 | 12,21 | 12,23 | -5,56% | 539.888,00 |
| 14.11.2025 | 13,06 | 13,13 | 12,63 | 12,95 | -0,84% | 425.476,00 |
| 13.11.2025 | 13,10 | 13,38 | 12,93 | 13,06 | -0,91% | 383.629,00 |
| 12.11.2025 | 13,19 | 13,51 | 13,09 | 13,18 | 0,53% | 424.953,00 |
| 11.11.2025 | 13,30 | 13,33 | 13,06 | 13,11 | -0,53% | 329.900,00 |
| 10.11.2025 | 13,28 | 13,28 | 12,86 | 13,18 | 0,92% | 394.487,00 |
| 07.11.2025 | 13,02 | 13,11 | 12,84 | 13,06 | 0,31% | 549.592,00 |