64,970€
-0,08%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,91 | 65,27 | 63,82 | 64,95 | 0,14% | - |
| 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% | - |
| 27.08.2024 | 59,53 | 59,62 | 57,31 | 58,20 | -2,30% | - |
| 26.08.2024 | 60,38 | 61,06 | 59,56 | 59,57 | -1,28% | - |
| 23.08.2024 | 57,42 | 60,55 | 57,42 | 60,34 | 4,61% | - |
| 22.08.2024 | 58,72 | 59,23 | 57,56 | 57,68 | -1,69% | - |
| 21.08.2024 | 57,70 | 58,77 | 57,49 | 58,67 | 1,79% | - |
| 20.08.2024 | 57,52 | 58,69 | 56,97 | 57,64 | -0,12% | 138,00 |
| 19.08.2024 | 57,35 | 58,67 | 57,16 | 57,71 | 0,37% | - |
| 16.08.2024 | 58,14 | 58,67 | 57,38 | 57,50 | -1,07% | - |
| 15.08.2024 | 55,04 | 58,56 | 54,99 | 58,12 | 5,85% | - |
| 14.08.2024 | 55,66 | 56,84 | 54,81 | 54,91 | -1,74% | - |
| 13.08.2024 | 53,92 | 56,08 | 53,92 | 55,88 | 3,29% | - |
| 12.08.2024 | 55,32 | 55,95 | 53,84 | 54,10 | -2,65% | - |
| 09.08.2024 | 55,59 | 56,51 | 55,00 | 55,57 | 0,00% | - |
| 08.08.2024 | 54,88 | 57,29 | 54,58 | 55,57 | 1,05% | - |
| 07.08.2024 | 60,12 | 60,20 | 52,73 | 54,99 | -21,48% | - |
| 06.08.2024 | 69,59 | 71,52 | 68,01 | 70,03 | 1,64% | - |
| 05.08.2024 | 69,98 | 70,20 | 65,42 | 68,90 | -2,68% | - |
| 02.08.2024 | 74,02 | 74,10 | 69,10 | 70,80 | -4,97% | - |
| 01.08.2024 | 77,44 | 78,72 | 74,03 | 74,50 | -3,56% | - |
| 31.07.2024 | 78,10 | 80,13 | 77,11 | 77,25 | -1,29% | - |
| 30.07.2024 | 77,26 | 78,50 | 76,87 | 78,26 | 1,29% | - |
| 29.07.2024 | 76,25 | 77,83 | 76,09 | 77,26 | 1,59% | - |
| 26.07.2024 | 72,52 | 77,03 | 72,49 | 76,05 | 5,14% | - |
| 25.07.2024 | 70,67 | 73,75 | 70,40 | 72,33 | 2,55% | - |
| 24.07.2024 | 73,14 | 73,53 | 70,53 | 70,53 | -3,73% | - |
| 23.07.2024 | 74,58 | 75,39 | 73,13 | 73,26 | -2,40% | - |
| 22.07.2024 | 74,56 | 75,52 | 73,34 | 75,06 | 0,70% | - |
| 19.07.2024 | 75,72 | 76,69 | 74,30 | 74,54 | -1,91% | - |
| 18.07.2024 | 76,32 | 79,24 | 75,61 | 75,99 | -0,28% | - |
| 17.07.2024 | 78,68 | 78,68 | 76,20 | 76,20 | -3,25% | - |
| 16.07.2024 | 74,74 | 78,76 | 74,50 | 78,76 | 5,55% | - |
| 15.07.2024 | 75,01 | 75,84 | 74,57 | 74,62 | -0,25% | - |
| 12.07.2024 | 72,25 | 75,27 | 72,03 | 74,81 | 3,70% | - |
| 11.07.2024 | 69,02 | 72,54 | 68,75 | 72,14 | 4,46% | - |
| 10.07.2024 | 67,04 | 69,22 | 67,04 | 69,06 | 2,39% | - |
| 09.07.2024 | 65,62 | 68,55 | 65,33 | 67,45 | 2,91% | - |
| 08.07.2024 | 65,49 | 66,63 | 65,11 | 65,54 | 0,03% | - |
| 05.07.2024 | 65,44 | 65,84 | 64,60 | 65,52 | -0,47% | - |
| 04.07.2024 | 65,58 | 66,09 | 65,58 | 65,83 | -2,24% | - |
| 03.07.2024 | 67,55 | 69,62 | 64,49 | 67,34 | -0,25% | - |
| 02.07.2024 | 67,67 | 68,36 | 67,35 | 67,51 | -0,16% | - |
| 01.07.2024 | 69,19 | 69,88 | 67,12 | 67,62 | -2,30% | 200,00 |
| 28.06.2024 | 69,44 | 70,48 | 68,71 | 69,21 | -0,29% | - |
| 27.06.2024 | 69,60 | 70,11 | 68,94 | 69,41 | -0,56% | - |
| 26.06.2024 | 69,64 | 70,49 | 68,98 | 69,80 | 0,39% | - |
| 25.06.2024 | 73,58 | 73,70 | 68,55 | 69,53 | -5,43% | - |
| 24.06.2024 | 72,88 | 74,43 | 72,47 | 73,52 | 0,80% | - |
| 21.06.2024 | 78,42 | 78,74 | 71,24 | 72,94 | -7,05% | - |
| 20.06.2024 | 77,98 | 79,12 | 77,48 | 78,47 | 0,37% | - |
| 19.06.2024 | 78,34 | 78,40 | 78,16 | 78,18 | -0,26% | - |