35,540$
-3,11%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 36,44 | 36,49 | 35,45 | 35,54 | -3,11% | 1.445.117,00 |
| 26.03.2026 | 36,90 | 37,76 | 36,45 | 36,68 | -1,66% | 1.260.427,00 |
| 25.03.2026 | 37,37 | 37,68 | 36,30 | 37,30 | 1,58% | 1.209.553,00 |
| 24.03.2026 | 36,61 | 37,83 | 36,38 | 36,72 | -0,54% | 1.181.143,00 |
| 23.03.2026 | 37,28 | 37,89 | 36,76 | 36,92 | 2,58% | 1.718.305,00 |
| 20.03.2026 | 36,55 | 36,92 | 35,70 | 35,99 | -2,15% | 2.777.862,00 |
| 19.03.2026 | 36,60 | 37,17 | 36,00 | 36,78 | -0,70% | 1.682.592,00 |
| 18.03.2026 | 37,96 | 38,41 | 36,95 | 37,04 | -2,73% | 1.693.803,00 |
| 17.03.2026 | 38,49 | 38,83 | 37,63 | 38,08 | 0,40% | 1.215.082,00 |
| 16.03.2026 | 37,59 | 38,11 | 37,06 | 37,93 | 1,17% | 1.768.973,00 |
| 13.03.2026 | 37,78 | 38,08 | 36,65 | 37,49 | 0,40% | 2.011.475,00 |
| 12.03.2026 | 37,76 | 38,34 | 36,97 | 37,34 | -2,15% | 2.893.202,00 |
| 11.03.2026 | 37,26 | 38,39 | 36,88 | 38,16 | 2,42% | 2.387.764,00 |
| 10.03.2026 | 37,05 | 37,86 | 36,72 | 37,26 | -0,19% | 2.597.266,00 |
| 09.03.2026 | 36,75 | 37,61 | 35,59 | 37,33 | -0,56% | 2.478.389,00 |
| 06.03.2026 | 37,83 | 38,00 | 36,56 | 37,54 | -3,17% | 1.793.172,00 |
| 05.03.2026 | 39,61 | 40,37 | 38,73 | 38,77 | -3,58% | 1.583.302,00 |
| 04.03.2026 | 40,95 | 41,56 | 39,67 | 40,21 | 0,12% | 1.594.474,00 |
| 03.03.2026 | 39,59 | 40,75 | 39,05 | 40,16 | -1,28% | 2.024.828,00 |
| 02.03.2026 | 40,55 | 41,13 | 39,67 | 40,68 | -1,79% | 2.375.432,00 |
| 27.02.2026 | 41,50 | 41,75 | 40,00 | 41,42 | -1,05% | 2.353.108,00 |
| 26.02.2026 | 42,12 | 42,12 | 40,08 | 41,86 | 0,38% | 2.833.941,00 |
| 25.02.2026 | 44,63 | 44,66 | 41,58 | 41,70 | 0,60% | 4.167.074,00 |
| 24.02.2026 | 40,66 | 41,64 | 40,30 | 41,45 | 2,90% | 3.846.298,00 |
| 23.02.2026 | 41,61 | 41,75 | 38,92 | 40,28 | -3,47% | 2.799.485,00 |
| 20.02.2026 | 41,61 | 42,97 | 41,12 | 41,73 | 0,51% | 1.653.181,00 |
| 19.02.2026 | 41,59 | 42,39 | 41,12 | 41,52 | -0,88% | 1.681.597,00 |
| 18.02.2026 | 42,89 | 43,45 | 41,87 | 41,89 | -1,09% | 1.184.184,00 |
| 17.02.2026 | 42,99 | 43,15 | 41,54 | 42,35 | -1,05% | 1.861.771,00 |
| 13.02.2026 | 42,62 | 43,44 | 42,54 | 42,80 | 0,35% | 1.208.815,00 |
| 12.02.2026 | 44,28 | 44,97 | 42,58 | 42,65 | -3,22% | 1.160.134,00 |
| 11.02.2026 | 43,78 | 44,54 | 43,16 | 44,07 | -0,83% | 2.047.889,00 |
| 10.02.2026 | 43,72 | 45,34 | 43,72 | 44,44 | 1,48% | 1.823.873,00 |
| 09.02.2026 | 43,78 | 44,34 | 43,50 | 43,79 | -0,48% | 1.422.219,00 |
| 06.02.2026 | 43,60 | 44,78 | 43,17 | 44,00 | 2,28% | 1.918.810,00 |
| 05.02.2026 | 43,33 | 43,69 | 42,59 | 43,02 | -1,76% | 1.935.966,00 |
| 04.02.2026 | 42,22 | 44,68 | 42,22 | 43,79 | 3,23% | 1.418.170,00 |
| 03.02.2026 | 41,77 | 44,29 | 41,47 | 42,42 | 2,17% | 1.848.163,00 |
| 02.02.2026 | 41,44 | 42,00 | 40,65 | 41,52 | 0,24% | 1.078.956,00 |
| 30.01.2026 | 41,23 | 41,81 | 40,56 | 41,42 | -0,86% | 1.542.685,00 |
| 29.01.2026 | 42,29 | 42,59 | 40,87 | 41,78 | -0,45% | 1.606.106,00 |
| 28.01.2026 | 42,03 | 42,67 | 41,38 | 41,97 | 0,14% | 982.469,00 |
| 27.01.2026 | 41,55 | 42,08 | 41,21 | 41,91 | -0,38% | 999.186,00 |
| 26.01.2026 | 42,88 | 42,88 | 41,57 | 42,07 | -1,13% | 1.505.921,00 |
| 23.01.2026 | 43,44 | 43,78 | 42,50 | 42,55 | -1,91% | 1.155.122,00 |
| 22.01.2026 | 44,19 | 44,63 | 43,30 | 43,38 | -1,09% | 2.191.859,00 |
| 21.01.2026 | 43,18 | 45,14 | 42,96 | 43,86 | 2,67% | 2.059.860,00 |
| 20.01.2026 | 42,75 | 42,90 | 41,92 | 42,72 | -2,31% | 2.328.316,00 |
| 16.01.2026 | 42,63 | 43,89 | 42,61 | 43,73 | 1,51% | 2.942.590,00 |
| 15.01.2026 | 43,23 | 43,66 | 42,47 | 43,08 | 0,16% | 2.213.071,00 |
| 14.01.2026 | 42,20 | 43,40 | 41,33 | 43,01 | 1,92% | 2.915.619,00 |
| 13.01.2026 | 41,72 | 42,41 | 41,47 | 42,20 | 1,05% | 2.185.667,00 |
| 12.01.2026 | 42,20 | 42,78 | 41,05 | 41,76 | 0,26% | 3.061.236,00 |
| 09.01.2026 | 39,52 | 42,05 | 39,05 | 41,65 | 8,13% | 4.142.974,00 |
| 08.01.2026 | 36,63 | 39,80 | 36,10 | 38,52 | 5,48% | 3.381.081,00 |
| 07.01.2026 | 37,81 | 38,45 | 36,46 | 36,52 | -2,54% | 2.504.727,00 |
| 06.01.2026 | 37,15 | 38,42 | 37,00 | 37,47 | 3,45% | 2.824.828,00 |
| 05.01.2026 | 35,60 | 37,33 | 35,60 | 36,22 | 1,09% | 1.862.203,00 |
| 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 | 35,37 | 35,74 | 35,04 | 35,50 | -0,03% | 1.058.790,00 |
| 29.12.2025 | 35,65 | 35,82 | 35,06 | 35,51 | -0,42% | 1.079.900,00 |
| 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 | 35,60 | 35,82 | 34,99 | 35,21 | -1,57% | 1.613.821,00 |
| 22.12.2025 | 35,30 | 35,95 | 35,26 | 35,77 | 1,25% | 1.481.021,00 |
| 19.12.2025 | 35,47 | 35,91 | 35,13 | 35,33 | -1,12% | 3.406.973,00 |
| 18.12.2025 | 35,46 | 36,25 | 35,03 | 35,73 | 2,50% | 2.117.948,00 |
| 17.12.2025 | 34,64 | 35,50 | 34,50 | 34,86 | -0,23% | 1.085.556,00 |
| 16.12.2025 | 34,83 | 35,53 | 34,59 | 34,94 | 0,23% | 1.522.150,00 |
| 15.12.2025 | 36,00 | 36,00 | 34,32 | 34,86 | -0,63% | 1.789.555,00 |
| 12.12.2025 | 35,60 | 35,81 | 34,61 | 35,08 | -0,90% | 1.853.585,00 |
| 11.12.2025 | 35,65 | 36,25 | 34,96 | 35,40 | 0,03% | 1.768.915,00 |
| 10.12.2025 | 34,27 | 35,58 | 34,27 | 35,39 | 3,78% | 2.238.738,00 |
| 09.12.2025 | 34,13 | 35,08 | 33,83 | 34,10 | -0,70% | 2.143.958,00 |
| 08.12.2025 | 34,18 | 34,44 | 33,76 | 34,34 | -0,46% | 3.102.273,00 |
| 05.12.2025 | 34,38 | 35,57 | 34,00 | 34,50 | 0,79% | 1.688.130,00 |
| 04.12.2025 | 34,98 | 35,49 | 34,20 | 34,23 | -1,84% | 1.358.435,00 |
| 03.12.2025 | 34,85 | 35,87 | 34,63 | 34,87 | 0,06% | 2.182.399,00 |
| 02.12.2025 | 35,41 | 35,41 | 34,42 | 34,85 | -1,44% | 2.479.417,00 |
| 01.12.2025 | 34,68 | 35,72 | 34,47 | 35,36 | 1,09% | 2.226.441,00 |
| 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% | 3.124.282,00 |
| 21.11.2025 | 30,35 | 31,95 | 30,26 | 31,05 | 3,05% | 4.475.138,00 |
| 20.11.2025 | 31,16 | 31,55 | 29,77 | 30,13 | -2,08% | 2.532.921,00 |
| 19.11.2025 | 31,21 | 31,34 | 30,53 | 30,77 | -0,84% | 1.932.290,00 |
| 18.11.2025 | 31,07 | 31,49 | 30,40 | 31,03 | -0,89% | 2.770.569,00 |
| 17.11.2025 | 32,56 | 33,00 | 31,07 | 31,31 | -1,45% | 2.552.122,00 |
| 14.11.2025 | 32,13 | 32,61 | 31,33 | 31,77 | -1,67% | 1.852.004,00 |
| 13.11.2025 | 32,79 | 33,65 | 32,19 | 32,31 | -2,24% | 3.758.682,00 |
| 12.11.2025 | 33,13 | 33,94 | 32,75 | 33,05 | 0,73% | 4.061.960,00 |
| 11.11.2025 | 32,69 | 33,23 | 32,23 | 32,81 | 1,80% | 3.899.328,00 |
| 10.11.2025 | 32,64 | 33,03 | 31,81 | 32,23 | -2,24% | 5.720.512,00 |
| 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% | 7.258.522,00 |
| 05.11.2025 | 34,00 | 37,24 | 32,14 | 32,43 | -31,06% | 24.370.765,00 |
| 04.11.2025 | 47,64 | 48,08 | 46,32 | 47,04 | -1,88% | 3.676.774,00 |
| 03.11.2025 | 47,65 | 47,99 | 47,01 | 47,94 | -0,79% | 2.208.577,00 |