43,200$
-0,96%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 43,41 | 44,16 | 42,86 | 43,22 | -0,92% | 1.359.612,00 |
| 23.09.2026 | 43,64 | 44,57 | 43,44 | 43,62 | -1,16% | 1.096.233,00 |
| 22.09.2026 | 43,72 | 44,52 | 43,44 | 44,13 | 2,87% | 1.638.271,00 |
| 21.09.2026 | 43,12 | 43,42 | 42,51 | 42,90 | 0,49% | 1.243.557,00 |
| 18.09.2026 | 43,09 | 43,44 | 42,59 | 42,69 | -1,66% | 2.319.058,00 |
| 17.09.2026 | 44,30 | 44,67 | 43,15 | 43,41 | 0,70% | 1.090.346,00 |
| 16.09.2026 | 43,49 | 43,74 | 42,25 | 43,11 | -1,19% | 2.554.825,00 |
| 15.09.2026 | 43,73 | 43,93 | 43,02 | 43,63 | -0,07% | 1.192.278,00 |
| 14.09.2026 | 44,15 | 45,05 | 43,54 | 43,66 | -2,87% | 1.475.130,00 |
| 11.09.2026 | 44,38 | 45,13 | 43,67 | 44,95 | 2,93% | 1.630.099,00 |
| 10.09.2026 | 44,70 | 44,87 | 43,22 | 43,67 | -4,02% | 1.671.812,00 |
| 09.09.2026 | 45,36 | 45,77 | 44,91 | 45,50 | -0,61% | 1.818.161,00 |
| 08.09.2026 | 45,87 | 46,40 | 45,51 | 45,78 | 0,33% | 2.178.892,00 |
| 04.09.2026 | 43,52 | 45,71 | 43,44 | 45,63 | 4,44% | 957.128,00 |
| 03.09.2026 | 44,01 | 44,64 | 42,73 | 43,69 | -0,09% | 799.529,00 |
| 02.09.2026 | 43,50 | 43,98 | 42,74 | 43,73 | 0,90% | 1.368.397,00 |
| 01.09.2026 | 45,28 | 45,28 | 43,26 | 43,34 | -4,91% | 1.821.306,00 |
| 31.08.2026 | 45,29 | 45,69 | 44,74 | 45,58 | -0,42% | 1.168.026,00 |
| 28.08.2026 | 46,28 | 47,29 | 44,84 | 45,77 | -0,65% | 1.143.843,00 |
| 27.08.2026 | 46,59 | 46,75 | 45,87 | 46,07 | -1,31% | 938.994,00 |
| 26.08.2026 | 47,18 | 47,54 | 46,50 | 46,68 | -0,34% | 872.692,00 |
| 25.08.2026 | 47,70 | 48,00 | 46,49 | 46,84 | -0,91% | 1.348.472,00 |
| 24.08.2026 | 47,12 | 47,96 | 46,49 | 47,27 | 0,94% | 1.368.521,00 |
| 21.08.2026 | 47,54 | 47,77 | 46,72 | 46,83 | -0,99% | 1.003.270,00 |
| 20.08.2026 | 47,19 | 47,69 | 46,04 | 47,30 | -2,05% | 1.129.106,00 |
| 19.08.2026 | 48,51 | 49,65 | 48,00 | 48,29 | 1,17% | 1.255.030,00 |
| 18.08.2026 | 48,46 | 49,00 | 47,60 | 47,73 | -2,09% | 1.274.893,00 |
| 17.08.2026 | 49,10 | 49,47 | 47,96 | 48,75 | -1,77% | 1.220.169,00 |
| 14.08.2026 | 49,92 | 50,25 | 49,22 | 49,63 | -0,90% | 1.189.806,00 |
| 13.08.2026 | 50,01 | 50,96 | 49,17 | 50,08 | 1,11% | 2.170.711,00 |
| 12.08.2026 | 49,84 | 50,15 | 48,38 | 49,53 | -0,42% | 1.522.634,00 |
| 11.08.2026 | 48,88 | 50,04 | 48,25 | 49,74 | 3,26% | 1.652.126,00 |
| 10.08.2026 | 49,13 | 49,13 | 47,57 | 48,17 | -2,03% | 1.643.829,00 |
| 07.08.2026 | 48,64 | 50,62 | 48,14 | 49,17 | 1,53% | 2.002.076,00 |
| 06.08.2026 | 49,40 | 49,70 | 47,89 | 48,43 | -2,30% | 1.962.224,00 |
| 05.08.2026 | 46,91 | 50,19 | 46,57 | 49,57 | 5,42% | 4.495.352,00 |
| 04.08.2026 | 45,26 | 48,39 | 43,78 | 47,02 | 4,89% | 4.541.609,00 |
| 03.08.2026 | 44,02 | 45,51 | 43,98 | 44,83 | 3,39% | 2.754.894,00 |
| 31.07.2026 | 44,17 | 44,58 | 42,71 | 43,36 | -1,30% | 1.871.048,00 |
| 30.07.2026 | 43,26 | 44,08 | 42,39 | 43,93 | 3,63% | 2.519.962,00 |
| 29.07.2026 | 43,17 | 44,07 | 41,77 | 42,39 | -3,70% | 2.609.836,00 |
| 28.07.2026 | 44,76 | 45,72 | 43,61 | 44,02 | 0,05% | 2.674.908,00 |
| 27.07.2026 | 44,08 | 44,76 | 43,01 | 44,00 | 1,31% | 1.973.005,00 |
| 24.07.2026 | 42,41 | 44,73 | 42,12 | 43,43 | 2,48% | 1.960.535,00 |
| 23.07.2026 | 42,60 | 42,92 | 41,70 | 42,38 | -0,96% | 1.777.095,00 |
| 22.07.2026 | 43,03 | 43,57 | 42,65 | 42,79 | -0,28% | 1.480.772,00 |
| 21.07.2026 | 43,23 | 43,31 | 41,95 | 42,91 | -0,63% | 2.151.964,00 |
| 20.07.2026 | 45,12 | 45,36 | 42,82 | 43,18 | -4,32% | 1.671.924,00 |
| 17.07.2026 | 45,15 | 46,50 | 44,66 | 45,13 | -1,48% | 1.642.646,00 |
| 16.07.2026 | 43,64 | 45,87 | 43,02 | 45,81 | 5,02% | 2.873.373,00 |
| 15.07.2026 | 44,03 | 45,53 | 43,31 | 43,62 | -1,25% | 3.542.903,00 |
| 14.07.2026 | 48,38 | 48,83 | 43,36 | 44,17 | -3,77% | 4.552.478,00 |
| 13.07.2026 | 47,19 | 47,57 | 45,55 | 45,90 | -2,67% | 1.374.077,00 |
| 10.07.2026 | 47,27 | 48,06 | 46,96 | 47,16 | 0,86% | 1.541.224,00 |
| 09.07.2026 | 46,61 | 47,28 | 45,89 | 46,76 | 2,03% | 1.386.500,00 |
| 08.07.2026 | 45,97 | 46,57 | 44,91 | 45,83 | -2,72% | 1.829.012,00 |
| 07.07.2026 | 47,89 | 48,46 | 46,57 | 47,11 | -2,46% | 1.344.501,00 |
| 06.07.2026 | 48,63 | 48,73 | 46,97 | 48,30 | -0,35% | 1.089.966,00 |
| 02.07.2026 | 48,94 | 49,70 | 47,64 | 48,47 | -0,45% | 1.268.420,00 |
| 01.07.2026 | 49,55 | 49,72 | 48,28 | 48,69 | -2,70% | 1.315.853,00 |
| 30.06.2026 | 50,19 | 50,34 | 48,66 | 50,04 | 0,70% | 1.936.976,00 |
| 29.06.2026 | 49,22 | 49,84 | 48,04 | 49,69 | -0,06% | 2.147.693,00 |
| 26.06.2026 | 49,53 | 50,10 | 48,81 | 49,72 | -0,52% | 2.258.239,00 |
| 25.06.2026 | 49,41 | 50,20 | 48,52 | 49,98 | 2,25% | 1.744.774,00 |
| 24.06.2026 | 46,24 | 49,37 | 45,20 | 48,88 | 7,81% | 2.287.344,00 |
| 23.06.2026 | 45,95 | 46,56 | 45,22 | 45,34 | -2,28% | 1.690.900,00 |
| 22.06.2026 | 46,97 | 47,57 | 46,26 | 46,40 | -1,55% | 1.483.703,00 |
| 18.06.2026 | 46,32 | 48,88 | 46,01 | 47,13 | 3,70% | 2.938.998,00 |
| 17.06.2026 | 46,64 | 48,52 | 45,35 | 45,45 | -3,09% | 2.029.779,00 |
| 16.06.2026 | 46,60 | 47,97 | 46,56 | 46,90 | 1,14% | 1.729.190,00 |
| 15.06.2026 | 46,95 | 47,91 | 46,33 | 46,37 | 1,62% | 2.267.335,00 |
| 12.06.2026 | 46,76 | 47,06 | 45,46 | 45,63 | -1,53% | 1.655.880,00 |
| 11.06.2026 | 43,43 | 46,42 | 42,97 | 46,34 | 8,30% | 2.324.895,00 |
| 10.06.2026 | 43,83 | 44,80 | 42,45 | 42,79 | -3,65% | 2.228.223,00 |
| 09.06.2026 | 42,22 | 44,60 | 42,04 | 44,41 | 5,61% | 3.327.569,00 |
| 08.06.2026 | 40,24 | 42,75 | 39,83 | 42,05 | 6,05% | 2.935.263,00 |
| 05.06.2026 | 39,87 | 40,70 | 39,19 | 39,65 | -1,20% | 1.478.260,00 |
| 04.06.2026 | 41,25 | 41,47 | 39,87 | 40,13 | -1,06% | 1.126.843,00 |
| 03.06.2026 | 41,06 | 41,19 | 40,23 | 40,56 | -2,48% | 1.735.177,00 |
| 02.06.2026 | 41,60 | 41,75 | 40,17 | 41,59 | 0,07% | 1.394.990,00 |
| 01.06.2026 | 41,53 | 41,58 | 40,19 | 41,56 | 0,39% | 1.207.920,00 |
| 29.05.2026 | 42,20 | 43,16 | 41,21 | 41,40 | -2,34% | 1.763.509,00 |
| 28.05.2026 | 41,27 | 42,59 | 40,71 | 42,39 | 2,07% | 1.480.971,00 |
| 27.05.2026 | 41,06 | 42,19 | 40,87 | 41,53 | 2,75% | 1.415.696,00 |
| 26.05.2026 | 39,43 | 40,61 | 39,19 | 40,42 | 3,16% | 1.799.945,00 |
| 22.05.2026 | 39,00 | 39,45 | 38,53 | 39,18 | 0,80% | 1.262.512,00 |
| 21.05.2026 | 37,76 | 39,01 | 36,79 | 38,87 | 1,62% | 1.381.294,00 |
| 20.05.2026 | 36,80 | 38,31 | 35,69 | 38,25 | 5,55% | 2.054.390,00 |
| 19.05.2026 | 38,30 | 38,30 | 36,13 | 36,24 | -5,08% | 2.557.953,00 |
| 18.05.2026 | 37,80 | 39,47 | 37,77 | 38,18 | 1,98% | 2.627.912,00 |
| 15.05.2026 | 38,03 | 38,47 | 36,96 | 37,44 | -2,98% | 1.897.619,00 |
| 14.05.2026 | 38,45 | 38,98 | 37,65 | 38,59 | 1,61% | 1.672.850,00 |
| 13.05.2026 | 38,54 | 38,89 | 37,42 | 37,98 | -2,79% | 2.122.428,00 |
| 12.05.2026 | 39,39 | 39,62 | 37,86 | 39,07 | -1,09% | 2.397.370,00 |
| 11.05.2026 | 39,60 | 40,97 | 39,14 | 39,50 | -1,74% | 2.523.213,00 |
| 08.05.2026 | 39,47 | 41,28 | 39,34 | 40,20 | 2,58% | 2.546.755,00 |
| 07.05.2026 | 43,76 | 44,45 | 39,12 | 39,19 | -1,80% | 4.310.177,00 |
| 06.05.2026 | 38,68 | 40,21 | 38,26 | 39,91 | 6,17% | 3.032.044,00 |
| 05.05.2026 | 36,96 | 37,73 | 36,48 | 37,59 | 2,59% | 2.073.315,00 |
| 04.05.2026 | 38,39 | 38,64 | 36,60 | 36,64 | -5,54% | 1.785.457,00 |