29,970€
-0,70%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 30,14 | 30,82 | 29,88 | 29,95 | -0,78% | - |
| 10.12.2025 | 29,29 | 30,42 | 29,26 | 30,18 | 2,69% | - |
| 09.12.2025 | 29,52 | 30,16 | 29,15 | 29,39 | 0,10% | - |
| 08.12.2025 | 29,61 | 29,65 | 29,04 | 29,36 | -1,14% | - |
| 05.12.2025 | 29,35 | 30,53 | 29,33 | 29,70 | 1,02% | - |
| 04.12.2025 | 29,97 | 30,23 | 29,38 | 29,40 | -1,62% | - |
| 03.12.2025 | 30,00 | 30,78 | 29,81 | 29,89 | -0,55% | - |
| 02.12.2025 | 30,44 | 30,53 | 29,58 | 30,05 | -1,57% | - |
| 01.12.2025 | 30,00 | 30,78 | 29,63 | 30,53 | 0,94% | - |
| 28.11.2025 | 30,18 | 30,44 | 29,78 | 30,25 | -0,48% | - |
| 26.11.2025 | 29,42 | 30,55 | 29,22 | 30,39 | 9,67% | - |
| 25.11.2025 | 27,69 | 29,41 | 27,56 | 27,71 | 0,62% | 77,00 |
| 24.11.2025 | 26,98 | 27,89 | 26,63 | 27,54 | 2,00% | - |
| 21.11.2025 | 26,19 | 27,80 | 26,13 | 27,00 | 4,07% | - |
| 20.11.2025 | 26,89 | 27,32 | 25,78 | 25,95 | -2,52% | - |
| 19.11.2025 | 26,79 | 27,07 | 26,46 | 26,62 | -0,78% | - |
| 18.11.2025 | 26,86 | 27,18 | 26,24 | 26,83 | -3,94% | - |
| 17.11.2025 | 27,41 | 28,45 | 27,34 | 27,93 | 1,88% | - |
| 14.11.2025 | 27,74 | 27,97 | 26,97 | 27,41 | -1,93% | - |
| 13.11.2025 | 28,58 | 28,97 | 27,75 | 27,95 | -2,12% | - |
| 12.11.2025 | 28,36 | 29,27 | 28,25 | 28,56 | 0,48% | - |
| 11.11.2025 | 27,89 | 28,68 | 27,67 | 28,42 | 3,31% | - |
| 10.11.2025 | 28,57 | 28,66 | 27,51 | 27,51 | -2,19% | - |
| 07.11.2025 | 27,45 | 28,71 | 27,20 | 28,13 | 2,72% | - |
| 06.11.2025 | 28,04 | 28,25 | 27,05 | 27,38 | -2,67% | - |
| 05.11.2025 | 29,26 | 31,82 | 25,56 | 28,13 | -31,58% | - |
| 04.11.2025 | 41,33 | 41,93 | 40,36 | 41,12 | -0,96% | - |
| 03.11.2025 | 41,87 | 43,05 | 40,87 | 41,52 | -0,66% | - |
| 31.10.2025 | 41,25 | 42,57 | 40,99 | 41,79 | -0,96% | - |
| 30.10.2025 | 41,88 | 42,52 | 41,49 | 42,20 | -0,78% | - |
| 29.10.2025 | 43,31 | 43,47 | 41,34 | 42,53 | -1,15% | - |
| 28.10.2025 | 42,65 | 43,69 | 42,56 | 43,02 | 1,43% | - |
| 27.10.2025 | 42,36 | 42,93 | 42,10 | 42,42 | 0,51% | - |
| 24.10.2025 | 42,44 | 43,17 | 42,16 | 42,20 | -0,32% | - |
| 23.10.2025 | 43,54 | 44,35 | 41,72 | 42,34 | -3,22% | - |
| 22.10.2025 | 44,24 | 44,52 | 43,35 | 43,75 | -1,00% | - |
| 21.10.2025 | 43,17 | 44,53 | 42,89 | 44,19 | 2,33% | - |
| 20.10.2025 | 43,59 | 43,94 | 43,18 | 43,18 | 0,02% | - |
| 17.10.2025 | 43,33 | 44,11 | 42,55 | 43,17 | -0,94% | - |
| 16.10.2025 | 45,01 | 45,34 | 43,43 | 43,58 | -3,09% | - |
| 15.10.2025 | 45,80 | 46,69 | 44,94 | 44,97 | -0,88% | - |
| 14.10.2025 | 44,16 | 45,94 | 43,76 | 45,37 | 2,51% | - |
| 13.10.2025 | 43,69 | 44,79 | 43,61 | 44,26 | 2,24% | - |
| 10.10.2025 | 45,43 | 45,83 | 43,21 | 43,29 | -4,53% | - |
| 09.10.2025 | 46,07 | 46,77 | 44,97 | 45,35 | -1,47% | - |
| 08.10.2025 | 45,33 | 46,22 | 44,78 | 46,02 | 2,14% | - |
| 07.10.2025 | 44,64 | 46,19 | 44,58 | 45,06 | 1,03% | - |
| 06.10.2025 | 44,97 | 46,08 | 43,50 | 44,60 | -0,21% | - |
| 03.10.2025 | 44,85 | 45,66 | 44,69 | 44,69 | 0,31% | - |
| 02.10.2025 | 44,23 | 44,80 | 43,77 | 44,55 | 0,86% | - |
| 01.10.2025 | 43,78 | 44,73 | 43,56 | 44,17 | 1,79% | 60,00 |
| 30.09.2025 | 43,74 | 43,87 | 42,75 | 43,40 | -0,79% | - |
| 29.09.2025 | 43,86 | 44,03 | 43,14 | 43,74 | 0,51% | - |
| 26.09.2025 | 43,25 | 43,73 | 42,99 | 43,52 | 0,66% | - |
| 25.09.2025 | 43,27 | 43,28 | 43,15 | 43,24 | 0,08% | - |
| 24.09.2025 | 44,34 | 44,56 | 43,19 | 43,20 | -2,51% | - |
| 23.09.2025 | 44,43 | 45,34 | 43,90 | 44,31 | -0,37% | - |
| 22.09.2025 | 45,24 | 45,42 | 43,86 | 44,48 | -2,03% | - |
| 19.09.2025 | 45,99 | 46,44 | 44,75 | 45,40 | -1,06% | - |
| 18.09.2025 | 46,08 | 46,63 | 45,45 | 45,88 | 0,88% | - |
| 17.09.2025 | 49,13 | 49,85 | 44,92 | 45,48 | -6,70% | - |
| 16.09.2025 | 50,86 | 51,05 | 48,71 | 48,75 | -4,33% | - |
| 15.09.2025 | 51,61 | 51,95 | 50,76 | 50,95 | -3,99% | - |
| 12.09.2025 | 53,09 | 53,10 | 52,94 | 53,07 | 0,40% | - |
| 11.09.2025 | 51,32 | 53,25 | 51,18 | 52,86 | 1,93% | - |
| 10.09.2025 | 51,15 | 51,86 | 50,94 | 51,86 | -0,23% | - |
| 09.09.2025 | 53,68 | 53,88 | 51,47 | 51,98 | -3,20% | - |
| 08.09.2025 | 55,16 | 55,45 | 53,49 | 53,70 | -2,54% | - |
| 05.09.2025 | 53,61 | 56,26 | 53,05 | 55,10 | 3,11% | - |
| 04.09.2025 | 51,25 | 53,44 | 51,09 | 53,44 | 4,27% | - |
| 03.09.2025 | 51,59 | 51,80 | 50,89 | 51,25 | -0,93% | - |
| 02.09.2025 | 52,62 | 52,77 | 50,77 | 51,73 | -1,78% | - |
| 01.09.2025 | 52,58 | 52,71 | 52,51 | 52,67 | -0,06% | - |
| 29.08.2025 | 53,80 | 54,11 | 52,51 | 52,70 | -2,10% | - |
| 28.08.2025 | 54,54 | 54,81 | 53,24 | 53,83 | -1,23% | - |
| 27.08.2025 | 54,67 | 55,29 | 53,83 | 54,50 | -0,04% | - |
| 26.08.2025 | 54,61 | 55,52 | 54,44 | 54,52 | -0,46% | - |
| 25.08.2025 | 55,23 | 55,25 | 54,35 | 54,77 | -0,81% | - |
| 22.08.2025 | 52,94 | 56,11 | 52,77 | 55,22 | 4,74% | - |
| 21.08.2025 | 53,00 | 53,15 | 51,95 | 52,72 | -0,45% | - |
| 20.08.2025 | 54,89 | 54,98 | 52,46 | 52,96 | -3,60% | - |
| 19.08.2025 | 53,88 | 55,83 | 53,68 | 54,94 | 1,99% | - |
| 18.08.2025 | 53,92 | 54,07 | 53,22 | 53,87 | -0,04% | - |
| 15.08.2025 | 56,17 | 56,17 | 53,74 | 53,89 | -3,44% | - |
| 14.08.2025 | 56,17 | 56,40 | 54,56 | 55,81 | -0,64% | - |
| 13.08.2025 | 52,06 | 56,17 | 52,02 | 56,17 | 7,19% | - |
| 12.08.2025 | 50,65 | 52,48 | 49,69 | 52,40 | 3,58% | - |
| 11.08.2025 | 51,32 | 51,74 | 50,40 | 50,59 | -1,44% | - |
| 08.08.2025 | 52,81 | 53,00 | 51,18 | 51,33 | -2,62% | - |
| 07.08.2025 | 52,39 | 53,78 | 52,35 | 52,71 | 0,55% | - |
| 06.08.2025 | 57,09 | 57,20 | 52,39 | 52,42 | -7,92% | - |
| 05.08.2025 | 53,64 | 57,53 | 49,60 | 56,93 | 2,43% | - |
| 04.08.2025 | 54,95 | 55,86 | 54,22 | 55,58 | 1,35% | - |
| 01.08.2025 | 56,05 | 56,07 | 53,87 | 54,84 | -2,56% | - |
| 31.07.2025 | 58,09 | 58,18 | 55,93 | 56,28 | -2,95% | - |
| 30.07.2025 | 58,26 | 59,04 | 57,08 | 57,99 | -0,29% | - |
| 29.07.2025 | 58,44 | 58,95 | 57,86 | 58,16 | -0,09% | - |
| 28.07.2025 | 58,60 | 59,39 | 58,15 | 58,21 | -0,14% | - |
| 25.07.2025 | 57,88 | 58,34 | 57,14 | 58,29 | 1,09% | - |
| 24.07.2025 | 57,15 | 58,08 | 56,71 | 57,66 | 0,58% | - |