24,480$
-7,41%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,64 | 26,64 | 24,33 | 24,48 | -7,41% | 1.090.108,00 |
| 17.12.2024 | 27,43 | 27,43 | 26,08 | 26,44 | -4,79% | 909.603,00 |
| 16.12.2024 | 28,00 | 28,24 | 26,80 | 27,77 | -1,63% | 863.548,00 |
| 13.12.2024 | 26,99 | 28,71 | 26,51 | 28,23 | -2,35% | 2.147.194,00 |
| 12.12.2024 | 29,65 | 29,67 | 28,36 | 28,91 | -1,50% | 567.373,00 |
| 11.12.2024 | 29,05 | 29,50 | 28,88 | 29,35 | 1,70% | 402.051,00 |
| 10.12.2024 | 29,10 | 29,16 | 28,28 | 28,86 | -1,87% | 251.972,00 |
| 09.12.2024 | 29,38 | 29,69 | 29,26 | 29,41 | 0,75% | 345.255,00 |
| 06.12.2024 | 29,54 | 29,54 | 28,79 | 29,19 | 0,10% | 225.963,00 |
| 05.12.2024 | 29,62 | 29,66 | 28,67 | 29,16 | -1,42% | 284.383,00 |
| 04.12.2024 | 29,02 | 29,70 | 28,66 | 29,58 | 1,89% | 421.790,00 |
| 03.12.2024 | 29,69 | 29,69 | 28,51 | 29,03 | -1,89% | 350.639,00 |
| 02.12.2024 | 29,76 | 29,83 | 28,94 | 29,59 | -0,57% | 332.239,00 |
| 29.11.2024 | 29,03 | 29,90 | 29,03 | 29,76 | 3,30% | 273.419,00 |
| 27.11.2024 | 30,99 | 31,02 | 28,80 | 28,81 | -6,67% | 438.875,00 |
| 26.11.2024 | 31,22 | 31,22 | 30,41 | 30,87 | -2,03% | 295.565,00 |
| 25.11.2024 | 31,50 | 32,23 | 31,18 | 31,51 | 2,04% | 444.239,00 |
| 22.11.2024 | 30,29 | 30,95 | 30,29 | 30,88 | 2,69% | 273.295,00 |
| 21.11.2024 | 29,79 | 30,24 | 29,79 | 30,07 | 1,18% | 251.292,00 |
| 20.11.2024 | 29,89 | 29,99 | 29,34 | 29,72 | -0,57% | 221.231,00 |
| 19.11.2024 | 29,89 | 30,00 | 29,51 | 29,89 | -0,53% | 202.463,00 |
| 18.11.2024 | 30,10 | 30,41 | 29,90 | 30,05 | 0,33% | 251.638,00 |
| 15.11.2024 | 30,63 | 30,67 | 29,84 | 29,95 | -1,71% | 172.148,00 |
| 14.11.2024 | 30,78 | 30,86 | 30,36 | 30,47 | -0,78% | 320.395,00 |
| 13.11.2024 | 30,81 | 31,00 | 30,48 | 30,71 | 0,26% | 222.576,00 |
| 12.11.2024 | 30,68 | 30,99 | 30,30 | 30,63 | -1,10% | 264.241,00 |
| 11.11.2024 | 30,87 | 31,17 | 30,65 | 30,97 | 1,51% | 257.110,00 |
| 08.11.2024 | 30,64 | 30,84 | 30,35 | 30,51 | 0,23% | 302.144,00 |
| 07.11.2024 | 31,14 | 31,51 | 30,39 | 30,44 | -2,28% | 298.038,00 |
| 06.11.2024 | 30,57 | 31,43 | 30,31 | 31,15 | 4,43% | 421.799,00 |
| 05.11.2024 | 28,54 | 29,94 | 28,41 | 29,83 | 2,37% | 244.322,00 |
| 04.11.2024 | 28,97 | 29,67 | 28,91 | 29,14 | 0,41% | 174.189,00 |
| 01.11.2024 | 29,23 | 29,41 | 28,82 | 29,02 | -0,14% | 191.441,00 |
| 31.10.2024 | 29,37 | 29,49 | 29,00 | 29,06 | -1,19% | 219.051,00 |
| 30.10.2024 | 29,29 | 30,00 | 29,28 | 29,41 | 0,34% | 206.870,00 |
| 29.10.2024 | 29,65 | 29,70 | 29,01 | 29,31 | -2,75% | 239.409,00 |
| 28.10.2024 | 29,78 | 30,36 | 29,78 | 30,14 | 2,73% | 171.362,00 |
| 25.10.2024 | 30,09 | 30,14 | 29,31 | 29,34 | -1,71% | 253.390,00 |
| 24.10.2024 | 29,56 | 30,00 | 29,26 | 29,85 | 0,98% | 279.777,00 |
| 23.10.2024 | 29,73 | 30,28 | 29,39 | 29,56 | -1,47% | 645.456,00 |
| 22.10.2024 | 30,08 | 30,56 | 29,90 | 30,00 | -0,73% | 1.036.449,00 |
| 21.10.2024 | 30,71 | 30,71 | 29,91 | 30,22 | -1,21% | 390.392,00 |
| 18.10.2024 | 30,44 | 30,76 | 30,20 | 30,59 | 1,06% | 288.415,00 |
| 17.10.2024 | 30,41 | 30,62 | 29,99 | 30,27 | -0,79% | 374.811,00 |
| 16.10.2024 | 29,41 | 30,51 | 29,41 | 30,51 | 4,95% | 1.411.500,00 |
| 15.10.2024 | 29,09 | 29,42 | 29,04 | 29,07 | -0,65% | 289.674,00 |
| 14.10.2024 | 28,66 | 29,60 | 28,58 | 29,26 | 2,81% | 470.471,00 |
| 11.10.2024 | 27,58 | 28,56 | 27,58 | 28,46 | 2,71% | 318.724,00 |
| 10.10.2024 | 27,66 | 27,91 | 27,24 | 27,71 | -1,14% | 359.945,00 |
| 09.10.2024 | 27,81 | 28,37 | 27,63 | 28,03 | 1,19% | 318.114,00 |
| 08.10.2024 | 27,68 | 27,74 | 27,19 | 27,70 | 0,04% | 383.107,00 |
| 07.10.2024 | 27,21 | 27,75 | 27,10 | 27,69 | 1,43% | 401.191,00 |
| 04.10.2024 | 27,06 | 27,31 | 26,40 | 27,30 | 2,90% | 306.486,00 |
| 03.10.2024 | 26,85 | 27,02 | 26,50 | 26,53 | -2,21% | 270.029,00 |
| 02.10.2024 | 27,50 | 27,79 | 26,99 | 27,13 | -1,45% | 410.224,00 |
| 01.10.2024 | 27,69 | 27,80 | 27,36 | 27,53 | -0,79% | 308.238,00 |
| 30.09.2024 | 27,50 | 27,89 | 27,41 | 27,75 | 0,33% | 407.910,00 |
| 27.09.2024 | 27,63 | 28,15 | 27,44 | 27,66 | 1,24% | 287.664,00 |
| 26.09.2024 | 27,38 | 27,73 | 27,21 | 27,32 | 1,37% | 378.822,00 |
| 25.09.2024 | 27,45 | 27,58 | 26,77 | 26,95 | -1,89% | 525.243,00 |
| 24.09.2024 | 27,80 | 27,94 | 27,36 | 27,47 | -0,62% | 623.280,00 |
| 23.09.2024 | 28,33 | 28,50 | 27,43 | 27,64 | -1,99% | 664.257,00 |
| 20.09.2024 | 28,26 | 28,46 | 27,82 | 28,20 | -0,84% | 2.228.617,00 |
| 19.09.2024 | 28,92 | 28,92 | 28,19 | 28,44 | 0,57% | 594.419,00 |
| 18.09.2024 | 28,16 | 29,33 | 28,11 | 28,28 | 0,43% | 657.769,00 |
| 17.09.2024 | 28,27 | 28,52 | 27,89 | 28,16 | 1,37% | 516.704,00 |
| 16.09.2024 | 27,67 | 27,80 | 27,44 | 27,78 | 0,94% | 441.932,00 |
| 13.09.2024 | 27,43 | 27,73 | 27,27 | 27,52 | 2,27% | 480.142,00 |
| 12.09.2024 | 26,33 | 27,18 | 26,30 | 26,91 | 2,91% | 587.182,00 |
| 11.09.2024 | 25,95 | 26,63 | 25,39 | 26,15 | -0,08% | 679.018,00 |
| 10.09.2024 | 27,02 | 27,03 | 25,62 | 26,17 | -3,22% | 916.215,00 |
| 09.09.2024 | 29,99 | 30,12 | 27,03 | 27,04 | -10,73% | 948.361,00 |
| 06.09.2024 | 30,00 | 30,93 | 28,21 | 30,29 | 21,84% | 2.424.339,00 |
| 05.09.2024 | 25,34 | 25,50 | 24,85 | 24,86 | -1,62% | 539.961,00 |
| 04.09.2024 | 25,41 | 25,87 | 25,00 | 25,27 | -1,44% | 870.896,00 |
| 03.09.2024 | 27,52 | 27,65 | 25,62 | 25,64 | -7,20% | 435.409,00 |
| 30.08.2024 | 27,59 | 27,70 | 27,15 | 27,63 | 1,13% | 425.673,00 |
| 29.08.2024 | 27,98 | 27,98 | 27,26 | 27,32 | -1,51% | 365.159,00 |
| 28.08.2024 | 27,66 | 28,10 | 27,60 | 27,74 | -1,28% | 384.968,00 |
| 27.08.2024 | 28,45 | 28,50 | 27,86 | 28,10 | -1,95% | 263.311,00 |
| 26.08.2024 | 29,14 | 29,30 | 28,62 | 28,66 | -0,69% | 698.270,00 |
| 23.08.2024 | 27,89 | 28,93 | 27,61 | 28,86 | 4,45% | 592.315,00 |
| 22.08.2024 | 27,81 | 27,87 | 27,41 | 27,63 | -0,65% | 496.204,00 |
| 21.08.2024 | 27,92 | 27,92 | 27,18 | 27,81 | 0,72% | 769.830,00 |
| 20.08.2024 | 27,84 | 28,14 | 27,33 | 27,61 | -0,72% | 453.707,00 |
| 19.08.2024 | 27,46 | 27,88 | 27,27 | 27,81 | 2,36% | 999.365,00 |
| 16.08.2024 | 27,33 | 28,18 | 27,10 | 27,17 | -0,84% | 1.184.988,00 |
| 15.08.2024 | 27,26 | 27,46 | 26,57 | 27,40 | 3,05% | 1.118.427,00 |
| 14.08.2024 | 26,77 | 27,05 | 26,35 | 26,59 | 0,00% | 1.439.541,00 |
| 13.08.2024 | 26,85 | 26,96 | 26,24 | 26,59 | -0,49% | 471.238,00 |
| 12.08.2024 | 26,62 | 26,88 | 26,20 | 26,72 | 0,56% | 401.987,00 |
| 09.08.2024 | 27,29 | 27,29 | 26,01 | 26,57 | -2,60% | 681.262,00 |
| 08.08.2024 | 28,08 | 28,26 | 27,06 | 27,28 | -1,69% | 722.753,00 |
| 07.08.2024 | 28,88 | 28,91 | 27,44 | 27,75 | -2,87% | 438.072,00 |
| 06.08.2024 | 28,23 | 29,05 | 27,91 | 28,57 | 0,39% | 440.246,00 |
| 05.08.2024 | 29,28 | 29,71 | 28,26 | 28,46 | -6,81% | 547.699,00 |
| 02.08.2024 | 30,44 | 31,14 | 30,01 | 30,54 | -4,05% | 3.059.770,00 |
| 01.08.2024 | 33,30 | 33,48 | 31,62 | 31,83 | -4,70% | 757.057,00 |
| 31.07.2024 | 33,57 | 34,43 | 32,37 | 33,40 | -0,15% | 2.587.699,00 |
| 30.07.2024 | 34,45 | 34,97 | 33,40 | 33,45 | -2,42% | 502.598,00 |