69,460€
1,14%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 69,25 | 70,85 | 69,16 | 69,86 | 1,22% | - |
| 20.01.2025 | 69,49 | 69,58 | 68,93 | 69,02 | 0,00% | - |
| 17.01.2025 | 69,00 | 70,34 | 69,00 | 69,02 | -0,29% | - |
| 16.01.2025 | 69,33 | 69,51 | 68,09 | 69,22 | 0,01% | - |
| 15.01.2025 | 66,76 | 69,90 | 66,76 | 69,21 | 3,25% | - |
| 14.01.2025 | 63,71 | 67,12 | 63,63 | 67,03 | 5,00% | - |
| 13.01.2025 | 63,11 | 64,88 | 62,37 | 63,84 | 1,27% | - |
| 10.01.2025 | 63,78 | 63,84 | 62,49 | 63,04 | -1,02% | - |
| 09.01.2025 | 63,89 | 63,89 | 63,57 | 63,69 | -0,30% | - |
| 08.01.2025 | 64,45 | 64,81 | 62,71 | 63,88 | -0,93% | - |
| 07.01.2025 | 67,58 | 67,98 | 64,03 | 64,48 | -4,76% | - |
| 06.01.2025 | 67,29 | 68,70 | 66,78 | 67,70 | 0,43% | - |
| 03.01.2025 | 66,55 | 67,57 | 65,72 | 67,41 | 1,29% | - |
| 02.01.2025 | 66,35 | 68,57 | 66,25 | 66,55 | -0,27% | - |
| 30.12.2024 | 67,22 | 67,38 | 66,69 | 66,73 | -1,07% | - |
| 27.12.2024 | 68,11 | 68,48 | 66,90 | 67,45 | -1,13% | - |
| 23.12.2024 | 67,54 | 68,27 | 66,89 | 68,22 | 1,35% | - |
| 20.12.2024 | 68,37 | 69,39 | 67,25 | 67,31 | -1,61% | - |
| 19.12.2024 | 69,05 | 70,09 | 67,73 | 68,41 | -1,07% | - |
| 18.12.2024 | 73,21 | 73,57 | 69,05 | 69,15 | -5,58% | - |
| 17.12.2024 | 73,72 | 74,21 | 72,77 | 73,24 | -0,80% | - |
| 16.12.2024 | 73,26 | 74,57 | 72,12 | 73,83 | 0,70% | - |
| 13.12.2024 | 74,91 | 75,04 | 72,78 | 73,32 | -2,02% | - |
| 12.12.2024 | 75,83 | 76,19 | 74,18 | 74,83 | -1,68% | - |
| 11.12.2024 | 73,20 | 76,95 | 73,08 | 76,11 | 3,98% | - |
| 10.12.2024 | 73,98 | 74,26 | 71,88 | 73,20 | -1,15% | - |
| 09.12.2024 | 73,54 | 74,72 | 73,31 | 74,05 | 0,79% | - |
| 06.12.2024 | 71,50 | 73,99 | 71,50 | 73,47 | 2,25% | - |
| 05.12.2024 | 72,04 | 72,48 | 71,50 | 71,85 | -0,77% | - |
| 04.12.2024 | 73,54 | 73,94 | 70,92 | 72,41 | -1,36% | - |
| 03.12.2024 | 71,93 | 73,68 | 71,39 | 73,41 | 2,02% | - |
| 02.12.2024 | 71,22 | 72,09 | 70,81 | 71,96 | 0,04% | - |
| 29.11.2024 | 70,52 | 72,02 | 69,76 | 71,93 | 1,75% | - |
| 28.11.2024 | 70,30 | 70,74 | 70,30 | 70,69 | 0,34% | - |
| 27.11.2024 | 71,73 | 71,98 | 69,94 | 70,45 | -1,76% | - |
| 26.11.2024 | 73,60 | 73,66 | 71,26 | 71,71 | -2,48% | - |
| 25.11.2024 | 69,37 | 75,20 | 69,15 | 73,53 | 6,01% | - |
| 22.11.2024 | 66,88 | 69,45 | 66,88 | 69,36 | 3,31% | - |
| 21.11.2024 | 65,31 | 67,47 | 64,90 | 67,14 | 2,71% | - |
| 20.11.2024 | 63,85 | 65,40 | 63,79 | 65,37 | 2,70% | - |
| 19.11.2024 | 63,93 | 64,42 | 62,75 | 63,65 | -0,41% | - |
| 18.11.2024 | 64,78 | 64,87 | 63,89 | 63,91 | -1,40% | - |
| 15.11.2024 | 66,48 | 67,22 | 64,80 | 64,82 | -3,70% | - |
| 14.11.2024 | 68,78 | 69,25 | 67,18 | 67,31 | -2,15% | - |
| 13.11.2024 | 67,95 | 70,43 | 67,75 | 68,79 | 1,04% | - |
| 12.11.2024 | 69,92 | 70,20 | 68,08 | 68,08 | -2,52% | - |
| 11.11.2024 | 68,00 | 70,43 | 68,00 | 69,84 | 2,87% | - |
| 08.11.2024 | 66,69 | 68,01 | 66,45 | 67,89 | 2,03% | - |
| 07.11.2024 | 67,47 | 67,47 | 65,94 | 66,54 | -1,33% | - |
| 06.11.2024 | 68,48 | 70,32 | 66,26 | 67,44 | 1,92% | - |
| 05.11.2024 | 64,91 | 66,38 | 63,82 | 66,17 | 2,02% | - |
| 04.11.2024 | 64,95 | 66,42 | 64,74 | 64,86 | -0,95% | - |
| 01.11.2024 | 65,19 | 66,82 | 64,76 | 65,48 | 1,16% | - |
| 31.10.2024 | 64,83 | 65,77 | 63,51 | 64,73 | 0,28% | - |
| 30.10.2024 | 64,90 | 66,02 | 64,01 | 64,55 | 0,00% | - |
| 29.10.2024 | 64,98 | 66,17 | 60,94 | 64,55 | -0,65% | - |
| 28.10.2024 | 59,81 | 66,49 | 59,55 | 64,97 | 9,01% | - |
| 25.10.2024 | 59,24 | 60,62 | 59,22 | 59,60 | 0,61% | - |
| 24.10.2024 | 58,17 | 59,42 | 58,03 | 59,24 | 1,63% | - |
| 23.10.2024 | 58,08 | 59,26 | 57,98 | 58,29 | 0,00% | - |
| 22.10.2024 | 57,82 | 58,58 | 57,30 | 58,29 | 0,12% | - |
| 21.10.2024 | 59,20 | 59,87 | 57,70 | 58,22 | -2,12% | - |
| 18.10.2024 | 58,64 | 59,64 | 58,64 | 59,48 | 0,81% | - |
| 17.10.2024 | 59,56 | 60,11 | 58,67 | 59,00 | -1,04% | - |
| 16.10.2024 | 59,93 | 61,10 | 59,54 | 59,62 | -0,62% | 50,00 |
| 15.10.2024 | 59,80 | 60,69 | 58,77 | 59,99 | 0,07% | - |
| 14.10.2024 | 58,72 | 60,11 | 58,55 | 59,95 | 1,61% | - |
| 11.10.2024 | 58,11 | 59,65 | 57,98 | 59,00 | 1,48% | 276,00 |
| 10.10.2024 | 59,07 | 59,13 | 57,52 | 58,14 | -1,64% | - |
| 09.10.2024 | 58,56 | 59,80 | 58,56 | 59,11 | 0,41% | - |
| 08.10.2024 | 58,95 | 59,61 | 58,11 | 58,87 | -0,07% | - |
| 07.10.2024 | 60,36 | 60,36 | 58,33 | 58,91 | -2,42% | - |
| 04.10.2024 | 61,81 | 61,94 | 59,56 | 60,37 | -2,27% | - |
| 03.10.2024 | 61,05 | 62,13 | 60,62 | 61,77 | 1,18% | - |
| 02.10.2024 | 61,06 | 61,81 | 60,28 | 61,05 | -0,23% | - |
| 01.10.2024 | 59,71 | 61,45 | 59,45 | 61,19 | 2,31% | - |
| 30.09.2024 | 60,77 | 60,80 | 59,36 | 59,81 | -1,63% | - |
| 27.09.2024 | 60,09 | 62,01 | 59,95 | 60,80 | 1,42% | - |
| 26.09.2024 | 59,79 | 60,70 | 59,27 | 59,95 | 0,47% | - |
| 25.09.2024 | 62,17 | 62,48 | 59,62 | 59,67 | -4,48% | - |
| 24.09.2024 | 62,36 | 63,33 | 62,15 | 62,47 | -0,30% | - |
| 23.09.2024 | 62,04 | 63,37 | 61,92 | 62,66 | 1,13% | - |
| 20.09.2024 | 63,77 | 64,00 | 61,93 | 61,96 | -2,94% | - |
| 19.09.2024 | 61,44 | 63,86 | 61,38 | 63,84 | 4,30% | - |
| 18.09.2024 | 60,80 | 62,93 | 60,36 | 61,21 | 0,29% | - |
| 17.09.2024 | 59,49 | 61,54 | 59,49 | 61,03 | 2,55% | - |
| 16.09.2024 | 59,55 | 60,12 | 59,17 | 59,51 | -0,23% | - |
| 13.09.2024 | 57,84 | 59,94 | 57,82 | 59,65 | 2,99% | - |
| 12.09.2024 | 57,81 | 58,30 | 57,29 | 57,92 | 0,50% | - |
| 11.09.2024 | 57,50 | 58,18 | 56,53 | 57,63 | -0,36% | - |
| 10.09.2024 | 55,71 | 58,00 | 55,66 | 57,84 | 3,14% | - |
| 09.09.2024 | 55,60 | 57,47 | 55,60 | 56,08 | 0,72% | - |
| 06.09.2024 | 54,78 | 56,49 | 54,36 | 55,68 | 1,55% | - |
| 05.09.2024 | 54,94 | 55,64 | 54,50 | 54,83 | -0,69% | - |
| 04.09.2024 | 55,26 | 55,85 | 54,80 | 55,21 | -0,61% | - |
| 03.09.2024 | 57,28 | 57,63 | 55,26 | 55,55 | -3,56% | - |
| 02.09.2024 | 57,40 | 57,68 | 57,40 | 57,60 | -0,07% | - |
| 30.08.2024 | 57,47 | 58,65 | 56,77 | 57,64 | 0,73% | - |
| 29.08.2024 | 57,58 | 58,27 | 57,20 | 57,22 | -0,56% | - |
| 28.08.2024 | 58,12 | 58,56 | 57,23 | 57,54 | -1,13% | - |