19,370$
1,89%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 18,87 | 19,69 | 18,87 | 19,38 | 1,95% | 576.901,00 |
| 02.02.2026 | 18,69 | 19,21 | 18,56 | 19,01 | 1,55% | 412.125,00 |
| 30.01.2026 | 18,52 | 18,92 | 18,28 | 18,72 | 0,27% | 615.574,00 |
| 29.01.2026 | 18,33 | 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 | 18,50 | 18,65 | 18,07 | 18,51 | -0,27% | 451.118,00 |
| 26.01.2026 | 18,89 | 18,89 | 18,40 | 18,56 | -1,33% | 409.668,00 |
| 23.01.2026 | 19,12 | 19,12 | 18,74 | 18,81 | -2,03% | 326.534,00 |
| 22.01.2026 | 19,21 | 19,62 | 19,12 | 19,20 | 1,27% | 443.329,00 |
| 21.01.2026 | 18,63 | 19,05 | 18,31 | 18,96 | 3,83% | 442.410,00 |
| 20.01.2026 | 18,23 | 18,44 | 18,03 | 18,26 | -2,41% | 620.434,00 |
| 16.01.2026 | 18,59 | 18,75 | 18,43 | 18,71 | 0,75% | 729.477,00 |
| 15.01.2026 | 18,25 | 18,62 | 18,04 | 18,57 | 2,88% | 612.425,00 |
| 14.01.2026 | 17,92 | 18,40 | 17,70 | 18,05 | 1,35% | 691.828,00 |
| 13.01.2026 | 17,63 | 17,94 | 17,60 | 17,81 | 0,62% | 585.264,00 |
| 12.01.2026 | 17,32 | 17,83 | 17,16 | 17,70 | 0,97% | 835.974,00 |
| 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% | 502.561,00 |
| 07.01.2026 | 16,41 | 16,41 | 15,58 | 15,76 | -2,84% | 666.972,00 |
| 06.01.2026 | 15,63 | 16,27 | 15,51 | 16,22 | 3,12% | 687.994,00 |
| 05.01.2026 | 15,43 | 16,00 | 15,29 | 15,73 | 2,34% | 590.908,00 |
| 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 | 15,43 | 15,72 | 15,37 | 15,53 | 0,26% | 723.284,00 |
| 29.12.2025 | 15,32 | 15,51 | 15,20 | 15,49 | 1,11% | 549.823,00 |
| 26.12.2025 | 15,19 | 15,35 | 15,08 | 15,32 | 0,07% | 428.387,00 |
| 24.12.2025 | 15,22 | 15,44 | 15,10 | 15,31 | 1,19% | 277.061,00 |
| 23.12.2025 | 15,02 | 15,30 | 14,98 | 15,13 | -0,66% | 604.243,00 |
| 22.12.2025 | 15,44 | 15,69 | 15,21 | 15,23 | -1,36% | 819.582,00 |
| 19.12.2025 | 16,04 | 16,13 | 15,42 | 15,44 | -5,04% | 1.855.414,00 |
| 18.12.2025 | 16,09 | 16,53 | 16,07 | 16,26 | 2,46% | 1.541.684,00 |
| 17.12.2025 | 16,23 | 16,44 | 15,58 | 15,87 | -2,22% | 1.632.101,00 |
| 16.12.2025 | 16,27 | 16,86 | 16,00 | 16,23 | 1,00% | 1.644.482,00 |
| 15.12.2025 | 16,37 | 16,63 | 14,68 | 16,07 | -2,72% | 2.174.193,00 |
| 12.12.2025 | 20,00 | 20,42 | 16,25 | 16,52 | 9,55% | 3.440.055,00 |
| 11.12.2025 | 14,70 | 15,29 | 14,66 | 15,08 | 4,00% | 1.284.148,00 |
| 10.12.2025 | 13,75 | 14,52 | 13,75 | 14,50 | 6,38% | 1.741.833,00 |
| 09.12.2025 | 13,48 | 13,80 | 13,18 | 13,63 | 0,44% | 722.180,00 |
| 08.12.2025 | 13,88 | 14,10 | 13,54 | 13,57 | -2,02% | 803.898,00 |
| 05.12.2025 | 13,74 | 14,11 | 13,65 | 13,85 | 1,39% | 474.668,00 |
| 04.12.2025 | 13,68 | 13,84 | 13,44 | 13,66 | -0,29% | 715.482,00 |
| 03.12.2025 | 13,26 | 14,01 | 13,26 | 13,70 | 3,24% | 737.329,00 |
| 02.12.2025 | 13,22 | 13,39 | 12,99 | 13,27 | 1,38% | 544.014,00 |
| 01.12.2025 | 12,78 | 13,41 | 12,68 | 13,09 | 1,00% | 819.013,00 |
| 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 | 12,03 | 12,34 | 11,75 | 12,15 | 1,33% | 981.018,00 |
| 21.11.2025 | 11,43 | 12,12 | 11,37 | 11,99 | 6,58% | 938.197,00 |
| 20.11.2025 | 11,46 | 11,64 | 11,16 | 11,25 | -0,88% | 591.780,00 |
| 19.11.2025 | 11,89 | 12,23 | 11,04 | 11,35 | -4,78% | 683.523,00 |
| 18.11.2025 | 12,16 | 12,17 | 11,88 | 11,92 | -2,53% | 596.715,00 |
| 17.11.2025 | 12,95 | 12,96 | 12,21 | 12,23 | -5,56% | 534.412,00 |
| 14.11.2025 | 13,06 | 13,13 | 12,63 | 12,95 | -0,84% | 425.476,00 |
| 13.11.2025 | 13,21 | 13,38 | 12,93 | 13,06 | -0,91% | 365.528,00 |
| 12.11.2025 | 13,31 | 13,51 | 13,09 | 13,18 | 0,53% | 408.029,00 |
| 11.11.2025 | 13,15 | 13,33 | 13,06 | 13,11 | -0,53% | 250.944,00 |
| 10.11.2025 | 13,28 | 13,28 | 12,86 | 13,18 | 0,92% | 295.128,00 |
| 07.11.2025 | 13,02 | 13,11 | 12,84 | 13,06 | 0,31% | 549.592,00 |
| 06.11.2025 | 13,61 | 13,72 | 12,88 | 13,02 | -2,69% | 374.752,00 |
| 05.11.2025 | 13,25 | 13,47 | 13,01 | 13,38 | 1,44% | 476.323,00 |
| 04.11.2025 | 13,86 | 13,90 | 13,15 | 13,19 | -5,99% | 675.821,00 |
| 03.11.2025 | 14,18 | 14,18 | 13,80 | 14,03 | -1,27% | 537.020,00 |
| 31.10.2025 | 14,19 | 14,29 | 13,92 | 14,21 | -0,28% | 555.271,00 |
| 30.10.2025 | 14,29 | 14,65 | 14,13 | 14,25 | -1,59% | 496.769,00 |
| 29.10.2025 | 14,80 | 14,98 | 14,36 | 14,48 | -2,82% | 492.283,00 |
| 28.10.2025 | 15,07 | 15,31 | 14,87 | 14,90 | -1,39% | 512.610,00 |
| 27.10.2025 | 15,59 | 15,83 | 15,11 | 15,11 | -2,58% | 351.792,00 |
| 24.10.2025 | 15,45 | 15,65 | 15,22 | 15,51 | 1,70% | 616.447,00 |
| 23.10.2025 | 15,15 | 15,57 | 15,09 | 15,25 | 1,26% | 502.174,00 |
| 22.10.2025 | 15,29 | 15,49 | 14,98 | 15,06 | -1,89% | 466.726,00 |
| 21.10.2025 | 14,98 | 15,49 | 14,94 | 15,35 | 2,06% | 647.807,00 |
| 20.10.2025 | 14,70 | 15,30 | 14,65 | 15,04 | 2,87% | 752.074,00 |
| 17.10.2025 | 14,23 | 14,70 | 14,15 | 14,62 | 1,95% | 433.231,00 |
| 16.10.2025 | 14,27 | 14,34 | 13,99 | 14,34 | 0,56% | 443.039,00 |
| 15.10.2025 | 14,25 | 14,56 | 14,09 | 14,26 | 0,28% | 409.482,00 |
| 14.10.2025 | 13,40 | 14,33 | 13,28 | 14,22 | 5,18% | 732.616,00 |
| 13.10.2025 | 13,63 | 13,67 | 13,11 | 13,52 | 0,07% | 749.130,00 |
| 10.10.2025 | 14,16 | 14,27 | 13,38 | 13,51 | -3,84% | 657.808,00 |
| 09.10.2025 | 14,41 | 14,49 | 14,05 | 14,05 | -2,97% | 581.134,00 |
| 08.10.2025 | 14,39 | 14,67 | 14,20 | 14,48 | 0,63% | 408.343,00 |
| 07.10.2025 | 14,36 | 14,82 | 14,22 | 14,39 | -0,96% | 554.931,00 |
| 06.10.2025 | 14,90 | 14,93 | 14,43 | 14,53 | -1,29% | 644.822,00 |
| 03.10.2025 | 14,75 | 14,94 | 14,66 | 14,72 | -0,20% | 49.944,00 |
| 02.10.2025 | 14,44 | 14,76 | 14,39 | 14,75 | 2,15% | 684.164,00 |
| 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 |