41,425$
-1,04%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,50 | 41,75 | 40,00 | 41,42 | -1,05% | 24,00 |
| 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 |