14,445$
1,58%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,11 | 14,57 | 13,99 | 14,44 | 1,55% | 582.040,00 |
| 30.09.2025 | 13,81 | 14,22 | 13,66 | 14,22 | 2,45% | 591.828,00 |
| 29.09.2025 | 13,78 | 14,00 | 13,36 | 13,88 | 0,58% | 657.028,00 |
| 26.09.2025 | 13,56 | 14,20 | 13,47 | 13,80 | 2,30% | 604.995,00 |
| 25.09.2025 | 13,65 | 13,65 | 13,22 | 13,49 | -2,32% | 774.844,00 |
| 24.09.2025 | 14,03 | 14,17 | 13,70 | 13,81 | -1,99% | 490.503,00 |
| 23.09.2025 | 14,13 | 14,30 | 13,94 | 14,09 | 0,93% | 516.760,00 |
| 22.09.2025 | 13,75 | 14,02 | 13,50 | 13,96 | 1,60% | 784.721,00 |
| 19.09.2025 | 14,52 | 14,56 | 13,69 | 13,74 | -5,57% | 1.546.569,00 |
| 18.09.2025 | 14,63 | 14,78 | 14,44 | 14,55 | -0,55% | 610.871,00 |
| 17.09.2025 | 15,30 | 15,64 | 14,52 | 14,63 | -3,94% | 545.242,00 |
| 16.09.2025 | 15,00 | 15,36 | 14,70 | 15,23 | 1,33% | 553.360,00 |
| 15.09.2025 | 14,92 | 15,16 | 14,72 | 15,03 | 4,38% | 1.145.834,00 |
| 12.09.2025 | 14,99 | 15,02 | 14,39 | 14,40 | -5,20% | 814.674,00 |
| 11.09.2025 | 15,21 | 15,42 | 14,82 | 15,19 | -0,07% | 942.114,00 |
| 10.09.2025 | 15,29 | 15,93 | 15,09 | 15,20 | -0,59% | 1.059.001,00 |
| 09.09.2025 | 16,07 | 16,09 | 15,16 | 15,29 | -5,62% | 1.206.624,00 |
| 08.09.2025 | 18,20 | 18,20 | 16,15 | 16,20 | -10,89% | 1.150.700,00 |
| 05.09.2025 | 17,00 | 18,71 | 16,42 | 18,18 | -13,06% | 1.968.366,00 |
| 04.09.2025 | 20,30 | 21,21 | 20,19 | 20,91 | 4,08% | 610.308,00 |
| 03.09.2025 | 20,65 | 20,70 | 20,00 | 20,09 | -3,32% | 494.431,00 |
| 02.09.2025 | 20,91 | 21,02 | 20,59 | 20,78 | -2,30% | 370.123,00 |
| 29.08.2025 | 21,38 | 21,48 | 21,10 | 21,27 | -0,47% | 350.843,00 |
| 28.08.2025 | 22,05 | 22,05 | 20,91 | 21,37 | -2,46% | 386.277,00 |
| 27.08.2025 | 21,86 | 22,10 | 21,55 | 21,91 | -0,14% | 268.009,00 |
| 26.08.2025 | 21,80 | 22,22 | 21,80 | 21,94 | -0,32% | 268.751,00 |
| 25.08.2025 | 22,18 | 22,36 | 21,96 | 22,01 | -2,05% | 316.103,00 |
| 22.08.2025 | 21,20 | 22,81 | 20,95 | 22,47 | 7,87% | 436.507,00 |
| 21.08.2025 | 20,81 | 20,91 | 20,32 | 20,83 | -0,62% | 239.727,00 |
| 20.08.2025 | 21,51 | 21,63 | 20,95 | 20,96 | -3,28% | 342.731,00 |
| 19.08.2025 | 21,29 | 22,08 | 21,25 | 21,67 | 2,70% | 464.462,00 |
| 18.08.2025 | 21,20 | 21,34 | 21,04 | 21,10 | 0,52% | 255.355,00 |
| 15.08.2025 | 21,61 | 21,75 | 20,93 | 20,99 | -2,01% | 479.999,00 |
| 14.08.2025 | 21,51 | 21,73 | 21,25 | 21,42 | -3,08% | 338.423,00 |
| 13.08.2025 | 20,94 | 22,20 | 20,94 | 22,10 | 6,10% | 407.102,00 |
| 12.08.2025 | 19,57 | 20,85 | 19,53 | 20,83 | 8,04% | 323.907,00 |
| 11.08.2025 | 19,61 | 19,86 | 19,17 | 19,28 | -1,78% | 276.350,00 |
| 08.08.2025 | 19,93 | 19,93 | 19,49 | 19,63 | -0,30% | 345.763,00 |
| 07.08.2025 | 19,24 | 20,00 | 19,24 | 19,69 | 2,82% | 354.081,00 |
| 06.08.2025 | 19,72 | 19,79 | 19,13 | 19,15 | -2,35% | 382.532,00 |
| 05.08.2025 | 19,50 | 19,68 | 19,32 | 19,61 | 1,34% | 429.565,00 |
| 04.08.2025 | 19,70 | 20,16 | 19,26 | 19,35 | -1,12% | 365.121,00 |
| 01.08.2025 | 19,16 | 19,75 | 18,92 | 19,57 | 0,46% | 790.446,00 |
| 31.07.2025 | 19,39 | 19,77 | 19,21 | 19,48 | -0,97% | 577.086,00 |
| 30.07.2025 | 19,95 | 20,20 | 19,55 | 19,67 | -1,55% | 394.093,00 |
| 29.07.2025 | 19,93 | 20,08 | 19,74 | 19,98 | 0,60% | 415.822,00 |
| 28.07.2025 | 19,80 | 20,03 | 19,64 | 19,86 | 0,30% | 316.425,00 |
| 25.07.2025 | 19,61 | 19,81 | 19,39 | 19,80 | 1,90% | 211.276,00 |
| 24.07.2025 | 19,31 | 19,79 | 19,30 | 19,43 | -2,12% | 272.534,00 |
| 23.07.2025 | 19,76 | 20,01 | 19,53 | 19,85 | 2,43% | 443.267,00 |
| 22.07.2025 | 18,82 | 19,46 | 18,79 | 19,38 | 4,47% | 455.130,00 |
| 21.07.2025 | 18,63 | 18,74 | 18,41 | 18,55 | 0,65% | 343.318,00 |
| 18.07.2025 | 19,02 | 19,04 | 18,18 | 18,43 | -2,18% | 467.280,00 |
| 17.07.2025 | 18,66 | 19,00 | 18,40 | 18,84 | 1,78% | 342.103,00 |
| 16.07.2025 | 18,94 | 18,94 | 18,08 | 18,51 | -1,07% | 324.037,00 |
| 15.07.2025 | 19,76 | 19,86 | 18,53 | 18,71 | -5,03% | 598.665,00 |
| 14.07.2025 | 20,15 | 20,21 | 19,41 | 19,70 | -2,86% | 379.422,00 |
| 11.07.2025 | 20,45 | 20,68 | 20,05 | 20,28 | -2,83% | 320.714,00 |
| 10.07.2025 | 20,88 | 21,59 | 20,67 | 20,87 | 0,87% | 405.794,00 |
| 09.07.2025 | 20,40 | 20,73 | 20,07 | 20,69 | 2,88% | 339.499,00 |
| 08.07.2025 | 19,88 | 20,58 | 19,83 | 20,11 | 1,62% | 370.358,00 |
| 07.07.2025 | 20,38 | 20,62 | 19,68 | 19,79 | -3,51% | 359.445,00 |
| 03.07.2025 | 21,20 | 21,37 | 20,30 | 20,51 | -2,29% | 320.991,00 |
| 02.07.2025 | 20,21 | 21,12 | 20,01 | 20,99 | 4,32% | 557.937,00 |
| 01.07.2025 | 18,82 | 20,59 | 18,75 | 20,12 | 6,46% | 526.841,00 |
| 30.06.2025 | 19,35 | 19,39 | 18,81 | 18,90 | -1,92% | 354.021,00 |
| 27.06.2025 | 19,09 | 19,66 | 18,96 | 19,27 | 1,80% | 842.852,00 |
| 26.06.2025 | 18,71 | 18,94 | 18,52 | 18,93 | 2,05% | 398.728,00 |
| 25.06.2025 | 18,83 | 18,93 | 18,41 | 18,55 | -1,38% | 294.014,00 |
| 24.06.2025 | 18,72 | 19,07 | 18,66 | 18,81 | 1,46% | 349.379,00 |
| 23.06.2025 | 17,93 | 18,58 | 17,81 | 18,54 | 1,76% | 458.480,00 |
| 20.06.2025 | 19,01 | 19,01 | 18,22 | 18,22 | -2,46% | 567.327,00 |
| 18.06.2025 | 18,49 | 19,09 | 18,49 | 18,68 | 0,81% | 418.721,00 |
| 17.06.2025 | 18,77 | 19,17 | 18,50 | 18,53 | -2,83% | 384.131,00 |
| 16.06.2025 | 19,87 | 19,93 | 18,93 | 19,07 | -1,24% | 369.927,00 |
| 13.06.2025 | 19,45 | 19,68 | 19,04 | 19,31 | -3,11% | 414.512,00 |
| 12.06.2025 | 19,75 | 20,17 | 19,67 | 19,93 | 0,00% | 387.756,00 |
| 11.06.2025 | 20,49 | 20,59 | 19,82 | 19,93 | -1,29% | 781.609,00 |
| 10.06.2025 | 19,26 | 20,35 | 18,97 | 20,19 | 6,15% | 978.803,00 |
| 09.06.2025 | 19,03 | 19,33 | 18,48 | 19,02 | 0,63% | 920.970,00 |
| 06.06.2025 | 20,80 | 21,82 | 18,83 | 18,90 | 10,59% | 1.872.610,00 |
| 05.06.2025 | 17,17 | 17,29 | 16,80 | 17,09 | -0,35% | 378.677,00 |
| 04.06.2025 | 17,13 | 17,24 | 16,55 | 17,15 | 0,06% | 484.799,00 |
| 03.06.2025 | 16,45 | 17,23 | 16,37 | 17,14 | 5,15% | 531.356,00 |
| 02.06.2025 | 16,59 | 16,81 | 16,09 | 16,30 | -2,57% | 349.485,00 |
| 30.05.2025 | 17,30 | 17,30 | 16,65 | 16,73 | -3,41% | 334.689,00 |
| 29.05.2025 | 17,44 | 17,67 | 17,02 | 17,32 | -0,23% | 370.284,00 |
| 28.05.2025 | 18,16 | 18,21 | 17,34 | 17,36 | -4,46% | 253.988,00 |
| 27.05.2025 | 17,69 | 18,25 | 17,39 | 18,17 | 4,55% | 383.400,00 |
| 23.05.2025 | 17,15 | 17,45 | 17,15 | 17,38 | -1,03% | 206.745,00 |
| 22.05.2025 | 17,54 | 17,58 | 17,21 | 17,56 | -0,17% | 256.049,00 |
| 21.05.2025 | 18,11 | 18,11 | 17,48 | 17,59 | -4,19% | 272.175,00 |
| 20.05.2025 | 18,53 | 18,58 | 18,29 | 18,36 | -0,86% | 218.567,00 |
| 19.05.2025 | 18,19 | 18,58 | 18,14 | 18,52 | -1,49% | 264.364,00 |
| 16.05.2025 | 18,57 | 18,98 | 18,28 | 18,80 | 1,90% | 271.518,00 |
| 15.05.2025 | 18,36 | 18,56 | 18,04 | 18,45 | 0,44% | 275.082,00 |
| 14.05.2025 | 18,48 | 18,72 | 18,34 | 18,37 | -2,24% | 342.190,00 |
| 13.05.2025 | 19,18 | 19,19 | 18,77 | 18,79 | -0,21% | 360.279,00 |
| 12.05.2025 | 18,25 | 19,27 | 18,25 | 18,83 | 9,22% | 428.111,00 |
| 09.05.2025 | 17,50 | 17,71 | 17,21 | 17,24 | -0,58% | 269.234,00 |