36,520$
-2,54%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 37,81 | 38,45 | 36,46 | 36,52 | -2,54% | 2.503.950,00 |
| 06.01.2026 | 37,25 | 38,42 | 37,00 | 37,47 | 3,45% | 2.824.825,00 |
| 05.01.2026 | 35,77 | 37,33 | 35,60 | 36,22 | 1,09% | 1.862.009,00 |
| 02.01.2026 | 35,39 | 36,54 | 35,03 | 35,83 | 2,14% | 1.466.721,00 |
| 31.12.2025 | 35,40 | 35,71 | 34,97 | 35,08 | -1,18% | 1.017.689,00 |
| 30.12.2025 | 35,28 | 35,74 | 35,04 | 35,50 | -0,03% | 1.033.387,00 |
| 29.12.2025 | 35,75 | 35,82 | 35,06 | 35,51 | -0,42% | 1.048.941,00 |
| 26.12.2025 | 35,47 | 35,76 | 35,16 | 35,66 | 0,56% | 1.087.867,00 |
| 24.12.2025 | 35,44 | 35,79 | 35,30 | 35,46 | 0,71% | 660.871,00 |
| 23.12.2025 | 35,22 | 35,82 | 34,99 | 35,21 | -1,57% | 1.600.954,00 |
| 22.12.2025 | 35,26 | 35,95 | 35,26 | 35,77 | 1,25% | 1.465.583,00 |
| 19.12.2025 | 35,47 | 35,91 | 35,13 | 35,33 | -1,12% | 3.406.973,00 |
| 18.12.2025 | 35,24 | 36,25 | 35,03 | 35,73 | 2,50% | 2.062.210,00 |
| 17.12.2025 | 34,64 | 35,50 | 34,50 | 34,86 | -0,23% | 1.085.256,00 |
| 16.12.2025 | 34,73 | 35,53 | 34,59 | 34,94 | 0,23% | 1.468.344,00 |
| 15.12.2025 | 35,80 | 36,00 | 34,32 | 34,86 | -0,63% | 1.789.438,00 |
| 12.12.2025 | 35,60 | 35,81 | 34,61 | 35,08 | -0,90% | 1.853.585,00 |
| 11.12.2025 | 35,50 | 36,25 | 34,96 | 35,40 | 0,03% | 1.768.841,00 |
| 10.12.2025 | 34,36 | 35,58 | 34,27 | 35,39 | 3,78% | 2.238.295,00 |
| 09.12.2025 | 34,13 | 35,08 | 33,83 | 34,10 | -0,70% | 2.143.398,00 |
| 08.12.2025 | 34,32 | 34,44 | 33,76 | 34,34 | -0,46% | 1.791.843,00 |
| 05.12.2025 | 34,38 | 35,57 | 34,00 | 34,50 | 0,79% | 1.688.130,00 |
| 04.12.2025 | 34,90 | 35,49 | 34,20 | 34,23 | -1,84% | 1.357.078,00 |
| 03.12.2025 | 34,99 | 35,87 | 34,63 | 34,87 | 0,06% | 2.182.385,00 |
| 02.12.2025 | 35,28 | 35,41 | 34,42 | 34,85 | -1,44% | 2.449.462,00 |
| 01.12.2025 | 34,73 | 35,72 | 34,47 | 35,36 | 1,09% | 2.226.433,00 |
| 28.11.2025 | 34,94 | 35,22 | 34,67 | 34,98 | 0,14% | 832.760,00 |
| 26.11.2025 | 33,65 | 35,43 | 33,65 | 34,93 | 2,83% | 2.502.516,00 |
| 25.11.2025 | 32,47 | 34,00 | 32,00 | 33,97 | 6,29% | 3.140.188,00 |
| 24.11.2025 | 31,00 | 32,13 | 30,60 | 31,96 | 2,93% | 3.101.640,00 |
| 21.11.2025 | 30,35 | 31,95 | 30,26 | 31,05 | 3,05% | 4.475.138,00 |
| 20.11.2025 | 31,12 | 31,55 | 29,77 | 30,13 | -2,08% | 2.497.960,00 |
| 19.11.2025 | 31,21 | 31,34 | 30,53 | 30,77 | -0,84% | 1.932.290,00 |
| 18.11.2025 | 31,28 | 31,49 | 30,40 | 31,03 | -0,89% | 2.727.449,00 |
| 17.11.2025 | 32,56 | 33,00 | 31,07 | 31,31 | -1,45% | 2.551.871,00 |
| 14.11.2025 | 32,13 | 32,61 | 31,33 | 31,77 | -1,67% | 1.852.004,00 |
| 13.11.2025 | 32,80 | 33,65 | 32,19 | 32,31 | -2,24% | 3.712.110,00 |
| 12.11.2025 | 33,10 | 33,94 | 32,75 | 33,05 | 0,73% | 4.061.866,00 |
| 11.11.2025 | 32,75 | 33,23 | 32,23 | 32,81 | 1,80% | 3.846.669,00 |
| 10.11.2025 | 32,64 | 33,03 | 31,81 | 32,23 | -2,24% | 5.590.451,00 |
| 07.11.2025 | 31,60 | 33,24 | 31,60 | 32,97 | 3,29% | 6.609.015,00 |
| 06.11.2025 | 32,35 | 32,61 | 31,21 | 31,92 | -1,57% | 7.249.506,00 |
| 05.11.2025 | 34,00 | 37,24 | 32,14 | 32,43 | -31,06% | 24.335.623,00 |
| 04.11.2025 | 47,62 | 48,08 | 46,32 | 47,04 | -1,88% | 3.096.475,00 |
| 03.11.2025 | 47,65 | 47,99 | 47,01 | 47,94 | -0,79% | 2.208.484,00 |
| 31.10.2025 | 47,74 | 48,59 | 47,03 | 48,32 | 1,11% | 1.718.870,00 |
| 30.10.2025 | 48,07 | 49,16 | 47,55 | 47,79 | -1,75% | 1.335.934,00 |
| 29.10.2025 | 49,97 | 50,32 | 47,98 | 48,64 | -3,42% | 2.257.980,00 |
| 28.10.2025 | 49,12 | 50,62 | 49,12 | 50,36 | 1,27% | 1.135.503,00 |
| 27.10.2025 | 49,54 | 49,93 | 48,75 | 49,73 | 1,68% | 1.176.331,00 |
| 24.10.2025 | 50,08 | 50,20 | 48,87 | 48,91 | -0,49% | 1.225.316,00 |
| 23.10.2025 | 50,29 | 51,02 | 48,48 | 49,15 | -2,69% | 3.292.437,00 |
| 22.10.2025 | 51,36 | 51,75 | 50,35 | 50,51 | -1,58% | 1.162.491,00 |
| 21.10.2025 | 49,83 | 51,71 | 49,52 | 51,32 | 2,13% | 1.952.393,00 |
| 20.10.2025 | 51,06 | 51,21 | 50,24 | 50,25 | -0,93% | 1.232.086,00 |
| 17.10.2025 | 51,00 | 51,75 | 49,63 | 50,72 | -0,53% | 1.390.355,00 |
| 16.10.2025 | 52,64 | 52,64 | 50,74 | 50,99 | -2,77% | 1.973.874,00 |
| 15.10.2025 | 53,47 | 54,30 | 52,29 | 52,44 | -1,32% | 1.719.245,00 |
| 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 |