52,450$
-1,30%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,35 | 54,30 | 52,29 | 52,44 | -1,32% | 1.719.266,00 |
| 14.10.2025 | 50,96 | 53,35 | 50,53 | 53,14 | 3,45% | 1.736.029,00 |
| 13.10.2025 | 51,02 | 51,86 | 50,87 | 51,37 | 2,13% | 1.398.467,00 |
| 10.10.2025 | 52,66 | 52,96 | 50,23 | 50,30 | -4,17% | 1.125.431,00 |
| 09.10.2025 | 53,95 | 53,95 | 51,99 | 52,49 | -2,02% | 1.138.337,00 |
| 08.10.2025 | 52,53 | 53,75 | 52,09 | 53,57 | 1,81% | 1.118.051,00 |
| 07.10.2025 | 53,69 | 53,72 | 51,97 | 52,62 | 0,61% | 2.048.464,00 |
| 06.10.2025 | 53,50 | 53,50 | 50,90 | 52,30 | -0,72% | 1.889.215,00 |
| 03.10.2025 | 52,67 | 53,59 | 52,55 | 52,68 | 0,42% | 96.491,00 |
| 02.10.2025 | 51,83 | 52,51 | 51,13 | 52,46 | 1,00% | 1.821.266,00 |
| 01.10.2025 | 51,27 | 52,64 | 51,27 | 51,94 | 0,52% | 1.140.340,00 |
| 30.09.2025 | 51,36 | 51,70 | 50,13 | 51,67 | 0,54% | 1.367.790,00 |
| 29.09.2025 | 51,27 | 51,67 | 50,58 | 51,39 | 0,21% | 1.499.138,00 |
| 26.09.2025 | 50,45 | 51,38 | 50,26 | 51,28 | 1,58% | 1.420.879,00 |
| 25.09.2025 | 50,01 | 50,81 | 49,55 | 50,48 | -0,51% | 2.705.887,00 |
| 24.09.2025 | 52,21 | 52,29 | 50,67 | 50,74 | -2,89% | 1.512.586,00 |
| 23.09.2025 | 52,57 | 53,48 | 51,84 | 52,25 | -0,21% | 1.452.145,00 |
| 22.09.2025 | 52,92 | 53,00 | 51,65 | 52,36 | -1,54% | 2.279.093,00 |
| 19.09.2025 | 53,62 | 53,87 | 52,54 | 53,18 | -1,74% | 3.123.331,00 |
| 18.09.2025 | 54,34 | 54,88 | 53,45 | 54,12 | 0,52% | 3.625.225,00 |
| 17.09.2025 | 58,30 | 59,03 | 53,14 | 53,84 | -7,63% | 4.328.325,00 |
| 16.09.2025 | 59,90 | 60,28 | 57,77 | 58,29 | -2,66% | 1.761.630,00 |
| 15.09.2025 | 60,81 | 61,07 | 59,64 | 59,88 | -0,94% | 906.835,00 |
| 12.09.2025 | 61,51 | 61,97 | 60,31 | 60,45 | -2,92% | 908.642,00 |
| 11.09.2025 | 60,67 | 62,45 | 60,25 | 62,27 | 3,78% | 1.218.237,00 |
| 10.09.2025 | 59,97 | 60,74 | 59,69 | 60,00 | 0,07% | 882.191,00 |
| 09.09.2025 | 62,68 | 62,68 | 59,91 | 59,96 | -5,04% | 1.162.763,00 |
| 08.09.2025 | 64,40 | 64,69 | 62,75 | 63,14 | -2,26% | 1.181.896,00 |
| 05.09.2025 | 64,00 | 66,06 | 63,53 | 64,60 | 3,76% | 1.257.741,00 |
| 04.09.2025 | 60,05 | 62,28 | 59,70 | 62,26 | 4,18% | 1.419.634,00 |
| 03.09.2025 | 60,47 | 60,47 | 59,37 | 59,76 | -0,76% | 1.288.292,00 |
| 02.09.2025 | 60,42 | 60,47 | 59,15 | 60,22 | -2,29% | 1.385.539,00 |
| 29.08.2025 | 62,90 | 63,30 | 61,41 | 61,63 | -1,96% | 1.338.424,00 |
| 28.08.2025 | 64,08 | 64,08 | 62,22 | 62,86 | -0,84% | 1.163.386,00 |
| 27.08.2025 | 63,01 | 64,00 | 62,54 | 63,39 | -0,13% | 2.223.066,00 |
| 26.08.2025 | 63,98 | 64,60 | 63,28 | 63,47 | -0,17% | 979.800,00 |
| 25.08.2025 | 63,93 | 64,21 | 63,38 | 63,58 | -1,70% | 1.103.701,00 |
| 22.08.2025 | 61,82 | 65,85 | 61,25 | 64,68 | 5,45% | 2.955.493,00 |
| 21.08.2025 | 60,72 | 61,72 | 60,29 | 61,34 | -0,65% | 1.553.297,00 |
| 20.08.2025 | 62,22 | 63,02 | 61,11 | 61,74 | -3,56% | 2.467.668,00 |
| 19.08.2025 | 63,27 | 65,16 | 63,27 | 64,02 | 1,80% | 1.598.002,00 |
| 18.08.2025 | 63,04 | 63,19 | 62,06 | 62,89 | -0,30% | 1.391.221,00 |
| 15.08.2025 | 65,10 | 65,21 | 62,93 | 63,08 | -2,95% | 1.363.849,00 |
| 14.08.2025 | 64,42 | 65,21 | 63,58 | 65,00 | -1,26% | 2.193.910,00 |
| 13.08.2025 | 61,56 | 65,83 | 61,55 | 65,83 | 7,71% | 2.136.341,00 |
| 12.08.2025 | 58,90 | 61,31 | 57,84 | 61,12 | 4,18% | 1.545.583,00 |
| 11.08.2025 | 59,47 | 60,12 | 58,48 | 58,67 | -1,86% | 2.199.220,00 |
| 08.08.2025 | 61,60 | 62,24 | 59,61 | 59,78 | -2,73% | 1.548.673,00 |
| 07.08.2025 | 61,87 | 62,63 | 60,89 | 61,46 | 0,54% | 1.546.822,00 |
| 06.08.2025 | 65,77 | 66,00 | 61,06 | 61,13 | -7,04% | 2.502.204,00 |
| 05.08.2025 | 63,02 | 66,36 | 62,39 | 65,76 | 2,27% | 3.154.107,00 |
| 04.08.2025 | 63,42 | 64,66 | 62,88 | 64,30 | 1,39% | 1.436.280,00 |
| 01.08.2025 | 63,40 | 64,04 | 62,22 | 63,42 | -1,28% | 1.525.276,00 |
| 31.07.2025 | 65,76 | 66,15 | 63,91 | 64,24 | -3,00% | 1.302.840,00 |
| 30.07.2025 | 67,16 | 67,89 | 65,19 | 66,23 | -1,41% | 1.240.706,00 |
| 29.07.2025 | 67,12 | 68,24 | 66,78 | 67,18 | -0,46% | 1.287.664,00 |
| 28.07.2025 | 68,34 | 68,78 | 67,44 | 67,49 | -1,46% | 1.641.541,00 |
| 25.07.2025 | 68,49 | 68,63 | 67,00 | 68,49 | 0,96% | 1.118.698,00 |
| 24.07.2025 | 67,09 | 68,32 | 66,71 | 67,84 | 0,55% | 1.178.678,00 |
| 23.07.2025 | 67,18 | 67,81 | 66,74 | 67,47 | 1,84% | 1.461.730,00 |
| 22.07.2025 | 62,67 | 66,52 | 62,67 | 66,25 | 6,70% | 2.009.102,00 |
| 21.07.2025 | 62,93 | 63,78 | 62,04 | 62,09 | 0,44% | 1.032.792,00 |
| 18.07.2025 | 62,80 | 63,00 | 61,04 | 61,82 | -0,53% | 1.055.137,00 |
| 17.07.2025 | 61,85 | 62,78 | 61,29 | 62,15 | 1,54% | 944.523,00 |
| 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 |