62,170$
1,57%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 61,50 | 62,78 | 61,29 | 62,15 | 1,54% | 947.091,00 |
| 16.07.2025 | 61,22 | 61,90 | 59,92 | 61,21 | 0,54% | 1.464.145,00 |
| 15.07.2025 | 62,75 | 63,83 | 60,83 | 60,88 | -2,86% | 1.826.435,00 |
| 14.07.2025 | 63,50 | 64,23 | 62,33 | 62,67 | -1,91% | 1.631.086,00 |
| 11.07.2025 | 62,95 | 64,08 | 62,94 | 63,89 | -0,34% | 1.649.661,00 |
| 10.07.2025 | 62,20 | 64,89 | 61,59 | 64,11 | 6,39% | 2.366.524,00 |
| 09.07.2025 | 59,39 | 60,40 | 58,59 | 60,26 | 2,80% | 1.815.749,00 |
| 08.07.2025 | 57,53 | 59,71 | 56,90 | 58,62 | 1,63% | 2.152.552,00 |
| 07.07.2025 | 58,50 | 58,83 | 57,06 | 57,68 | -2,14% | 1.426.000,00 |
| 03.07.2025 | 59,41 | 60,02 | 58,54 | 58,94 | -0,59% | 1.159.273,00 |
| 02.07.2025 | 58,22 | 59,58 | 57,68 | 59,29 | 2,79% | 2.032.294,00 |
| 01.07.2025 | 54,31 | 58,71 | 53,80 | 57,68 | 6,07% | 2.559.552,00 |
| 30.06.2025 | 54,63 | 55,01 | 54,08 | 54,38 | -0,91% | 1.265.872,00 |
| 27.06.2025 | 54,17 | 55,47 | 54,03 | 54,88 | 2,46% | 4.721.934,00 |
| 26.06.2025 | 55,51 | 55,82 | 53,49 | 53,56 | -3,16% | 3.363.496,00 |
| 25.06.2025 | 56,01 | 56,01 | 54,67 | 55,31 | -0,97% | 1.507.263,00 |
| 24.06.2025 | 55,78 | 56,57 | 55,03 | 55,85 | 1,10% | 1.420.287,00 |
| 23.06.2025 | 53,50 | 55,43 | 52,68 | 55,24 | 2,70% | 2.056.271,00 |
| 20.06.2025 | 52,63 | 54,37 | 52,63 | 53,79 | 2,26% | 3.233.441,00 |
| 18.06.2025 | 53,30 | 54,00 | 52,38 | 52,60 | -1,63% | 2.102.982,00 |
| 17.06.2025 | 54,98 | 55,34 | 53,42 | 53,47 | -3,76% | 1.118.405,00 |
| 16.06.2025 | 56,35 | 56,60 | 54,71 | 55,56 | 0,38% | 1.358.602,00 |
| 13.06.2025 | 55,89 | 56,40 | 54,88 | 55,35 | -3,05% | 933.503,00 |
| 12.06.2025 | 56,41 | 57,16 | 55,28 | 57,09 | 0,63% | 919.169,00 |
| 11.06.2025 | 58,63 | 58,97 | 56,50 | 56,73 | -2,46% | 1.537.585,00 |
| 10.06.2025 | 57,45 | 58,52 | 56,81 | 58,16 | 1,89% | 1.894.213,00 |
| 09.06.2025 | 57,40 | 57,74 | 56,82 | 57,08 | 0,76% | 1.490.847,00 |
| 06.06.2025 | 57,55 | 57,62 | 56,40 | 56,65 | 0,11% | 1.133.137,00 |
| 05.06.2025 | 56,61 | 57,31 | 55,68 | 56,59 | -0,04% | 1.009.332,00 |
| 04.06.2025 | 55,65 | 56,91 | 55,41 | 56,61 | 2,04% | 1.196.678,00 |
| 03.06.2025 | 53,95 | 55,53 | 53,54 | 55,48 | 3,57% | 1.343.767,00 |
| 02.06.2025 | 55,44 | 55,51 | 52,82 | 53,57 | -4,12% | 2.316.684,00 |
| 30.05.2025 | 55,98 | 56,14 | 55,29 | 55,87 | -0,97% | 1.246.692,00 |
| 29.05.2025 | 56,65 | 56,92 | 55,69 | 56,42 | 0,57% | 1.192.862,00 |
| 28.05.2025 | 58,43 | 58,43 | 56,02 | 56,10 | -3,82% | 1.231.348,00 |
| 27.05.2025 | 57,91 | 58,34 | 56,91 | 58,33 | 2,48% | 1.421.250,00 |
| 23.05.2025 | 55,88 | 57,40 | 55,82 | 56,92 | -0,45% | 898.605,00 |
| 22.05.2025 | 56,40 | 57,45 | 56,02 | 57,18 | 0,60% | 1.774.772,00 |
| 21.05.2025 | 59,05 | 59,68 | 56,74 | 56,84 | -5,94% | 1.547.216,00 |
| 20.05.2025 | 60,31 | 60,93 | 60,14 | 60,43 | -0,26% | 615.050,00 |
| 19.05.2025 | 59,40 | 60,76 | 59,16 | 60,59 | -0,39% | 1.103.905,00 |
| 16.05.2025 | 60,31 | 60,86 | 59,68 | 60,83 | 1,33% | 766.236,00 |
| 15.05.2025 | 60,00 | 60,82 | 59,50 | 60,03 | -0,56% | 980.166,00 |
| 14.05.2025 | 61,62 | 61,92 | 60,34 | 60,37 | -2,11% | 1.507.384,00 |
| 13.05.2025 | 61,81 | 62,63 | 61,08 | 61,67 | -0,16% | 1.116.502,00 |
| 12.05.2025 | 60,76 | 63,17 | 60,27 | 61,77 | 6,94% | 1.725.578,00 |
| 09.05.2025 | 61,26 | 61,26 | 56,98 | 57,76 | -0,93% | 2.121.860,00 |
| 08.05.2025 | 57,09 | 59,67 | 57,02 | 58,30 | 3,08% | 1.877.114,00 |
| 07.05.2025 | 58,20 | 58,55 | 56,06 | 56,56 | -2,60% | 1.747.299,00 |
| 06.05.2025 | 59,56 | 59,64 | 57,97 | 58,07 | -3,30% | 1.263.881,00 |
| 05.05.2025 | 59,56 | 61,16 | 59,39 | 60,05 | 0,08% | 1.162.637,00 |
| 02.05.2025 | 58,80 | 60,33 | 58,80 | 60,00 | 3,50% | 1.205.214,00 |
| 01.05.2025 | 58,08 | 59,10 | 57,59 | 57,97 | 0,26% | 990.194,00 |
| 30.04.2025 | 56,20 | 58,01 | 55,87 | 57,82 | 0,19% | 1.125.191,00 |
| 29.04.2025 | 57,18 | 58,23 | 56,71 | 57,71 | 0,47% | 1.220.486,00 |
| 28.04.2025 | 58,62 | 58,80 | 56,72 | 57,44 | -0,52% | 1.092.559,00 |
| 25.04.2025 | 58,95 | 58,95 | 57,69 | 57,74 | -2,35% | 862.314,00 |
| 24.04.2025 | 56,84 | 59,40 | 56,42 | 59,13 | 4,34% | 943.539,00 |
| 23.04.2025 | 57,31 | 58,73 | 56,41 | 56,67 | 2,63% | 1.502.739,00 |
| 22.04.2025 | 54,50 | 55,57 | 53,87 | 55,22 | 2,91% | 1.230.648,00 |
| 21.04.2025 | 55,17 | 55,29 | 53,06 | 53,66 | -3,51% | 1.052.599,00 |
| 17.04.2025 | 54,09 | 56,06 | 53,96 | 55,61 | 4,10% | 1.699.430,00 |
| 16.04.2025 | 54,31 | 55,12 | 52,76 | 53,42 | -2,29% | 1.121.125,00 |
| 15.04.2025 | 55,03 | 56,18 | 54,29 | 54,67 | -1,10% | 1.062.965,00 |
| 14.04.2025 | 56,01 | 56,33 | 54,34 | 55,28 | 0,60% | 2.414.570,00 |
| 11.04.2025 | 54,06 | 55,56 | 52,39 | 54,95 | 0,02% | 2.136.047,00 |
| 10.04.2025 | 56,40 | 56,40 | 52,87 | 54,94 | -4,14% | 1.857.248,00 |
| 09.04.2025 | 49,71 | 57,61 | 49,01 | 57,31 | 13,44% | 2.591.199,00 |
| 08.04.2025 | 54,22 | 54,37 | 49,93 | 50,52 | -4,82% | 1.742.180,00 |
| 07.04.2025 | 53,13 | 56,95 | 51,45 | 53,08 | -3,53% | 2.161.243,00 |
| 04.04.2025 | 52,24 | 56,76 | 50,35 | 55,02 | -0,65% | 3.363.987,00 |
| 03.04.2025 | 57,15 | 57,78 | 54,05 | 55,38 | -7,68% | 2.401.296,00 |
| 02.04.2025 | 57,82 | 60,36 | 57,55 | 59,99 | 2,62% | 1.294.346,00 |
| 01.04.2025 | 58,66 | 59,19 | 57,05 | 58,46 | 0,62% | 1.760.458,00 |
| 31.03.2025 | 56,30 | 58,25 | 55,90 | 58,10 | 1,38% | 2.229.133,00 |
| 28.03.2025 | 59,10 | 59,53 | 56,73 | 57,31 | -3,39% | 2.069.095,00 |
| 27.03.2025 | 60,90 | 61,27 | 58,76 | 59,32 | -2,88% | 1.445.592,00 |
| 26.03.2025 | 61,38 | 62,82 | 60,80 | 61,08 | -1,53% | 1.685.935,00 |
| 25.03.2025 | 61,88 | 62,30 | 61,06 | 62,03 | 0,11% | 2.084.831,00 |
| 24.03.2025 | 62,53 | 63,62 | 60,68 | 61,96 | 4,26% | 3.563.486,00 |
| 21.03.2025 | 58,62 | 60,02 | 58,27 | 59,43 | -0,54% | 2.500.510,00 |
| 20.03.2025 | 58,39 | 60,63 | 58,16 | 59,75 | 1,22% | 2.739.463,00 |
| 19.03.2025 | 57,98 | 59,72 | 57,58 | 59,03 | 1,64% | 2.053.096,00 |
| 18.03.2025 | 57,04 | 58,41 | 56,76 | 58,08 | 0,83% | 1.482.913,00 |
| 17.03.2025 | 56,98 | 58,10 | 56,54 | 57,60 | 1,34% | 1.952.875,00 |
| 14.03.2025 | 55,46 | 56,97 | 54,88 | 56,84 | 5,26% | 2.039.226,00 |
| 13.03.2025 | 54,86 | 55,03 | 52,83 | 54,00 | -1,85% | 2.556.918,00 |
| 12.03.2025 | 54,52 | 55,73 | 54,01 | 55,02 | 1,81% | 2.286.326,00 |
| 11.03.2025 | 54,12 | 55,04 | 52,75 | 54,04 | -0,09% | 2.521.401,00 |
| 10.03.2025 | 55,17 | 55,77 | 53,66 | 54,09 | -3,74% | 1.899.583,00 |
| 07.03.2025 | 57,52 | 57,52 | 54,70 | 56,19 | -2,28% | 2.404.520,00 |
| 06.03.2025 | 57,70 | 58,85 | 57,37 | 57,50 | -2,03% | 1.887.924,00 |
| 05.03.2025 | 58,73 | 59,96 | 58,10 | 58,69 | 0,81% | 1.550.116,00 |
| 04.03.2025 | 58,65 | 59,39 | 56,31 | 58,22 | -2,27% | 1.626.772,00 |
| 03.03.2025 | 62,01 | 62,84 | 59,00 | 59,57 | -3,44% | 1.354.641,00 |
| 28.02.2025 | 60,14 | 62,01 | 60,07 | 61,69 | 2,25% | 1.719.540,00 |
| 27.02.2025 | 61,36 | 61,89 | 60,20 | 60,33 | -1,98% | 1.643.117,00 |
| 26.02.2025 | 61,79 | 63,62 | 61,44 | 61,55 | -1,36% | 1.594.487,00 |
| 25.02.2025 | 63,24 | 63,81 | 60,39 | 62,40 | 1,18% | 3.850.270,00 |
| 24.02.2025 | 60,58 | 61,80 | 59,31 | 61,67 | 1,80% | 4.297.150,00 |