45,625€
-0,56%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,80 | 46,69 | 45,77 | 46,04 | 1,47% | - |
| 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% | - |
| 23.07.2025 | 56,59 | 57,74 | 56,51 | 57,33 | 1,67% | - |
| 22.07.2025 | 53,16 | 56,60 | 52,91 | 56,39 | 6,24% | - |
| 21.07.2025 | 53,22 | 54,50 | 53,08 | 53,08 | -0,24% | - |
| 18.07.2025 | 53,63 | 54,12 | 52,53 | 53,21 | -0,71% | - |
| 17.07.2025 | 52,66 | 54,15 | 52,66 | 53,59 | 1,86% | - |
| 16.07.2025 | 52,27 | 53,44 | 51,25 | 52,61 | 0,23% | - |
| 15.07.2025 | 53,68 | 54,87 | 52,46 | 52,49 | -2,29% | - |
| 14.07.2025 | 54,44 | 54,85 | 53,40 | 53,72 | -1,76% | - |
| 11.07.2025 | 54,65 | 54,82 | 53,94 | 54,68 | -0,27% | - |
| 10.07.2025 | 51,25 | 55,48 | 51,23 | 54,83 | 6,59% | - |
| 09.07.2025 | 49,98 | 51,52 | 49,98 | 51,44 | 2,86% | - |
| 08.07.2025 | 49,12 | 50,99 | 48,71 | 50,01 | 1,69% | - |
| 07.07.2025 | 49,95 | 50,32 | 48,80 | 49,18 | -1,15% | - |
| 04.07.2025 | 49,91 | 49,93 | 49,72 | 49,75 | -0,80% | - |
| 03.07.2025 | 50,30 | 50,92 | 49,79 | 50,15 | -0,18% | - |
| 02.07.2025 | 49,00 | 50,53 | 48,97 | 50,24 | 2,69% | - |
| 01.07.2025 | 46,13 | 49,91 | 45,79 | 48,93 | 5,99% | - |
| 30.06.2025 | 47,13 | 47,18 | 45,99 | 46,16 | -1,47% | - |
| 27.06.2025 | 45,92 | 47,25 | 45,80 | 46,85 | 2,37% | - |
| 26.06.2025 | 47,14 | 47,83 | 45,69 | 45,77 | -3,56% | - |
| 25.06.2025 | 48,12 | 48,37 | 47,14 | 47,46 | -1,36% | - |
| 24.06.2025 | 47,93 | 48,71 | 47,49 | 48,11 | 0,88% | - |
| 23.06.2025 | 46,60 | 47,88 | 45,91 | 47,69 | 2,09% | - |
| 20.06.2025 | 45,54 | 47,18 | 45,48 | 46,72 | 3,07% | - |
| 19.06.2025 | 45,81 | 45,81 | 45,33 | 45,33 | -1,11% | - |
| 18.06.2025 | 46,27 | 46,96 | 45,69 | 45,84 | -1,59% | - |
| 17.06.2025 | 47,88 | 47,99 | 46,52 | 46,58 | -3,14% | - |
| 16.06.2025 | 47,97 | 48,80 | 47,38 | 48,09 | 0,34% | - |
| 13.06.2025 | 48,86 | 49,16 | 47,55 | 47,92 | -2,80% | - |
| 12.06.2025 | 49,03 | 49,41 | 47,70 | 49,30 | -0,22% | - |
| 11.06.2025 | 50,80 | 51,38 | 49,21 | 49,41 | -2,93% | - |
| 10.06.2025 | 49,96 | 51,22 | 49,75 | 50,90 | 1,90% | - |
| 09.06.2025 | 49,53 | 50,67 | 49,53 | 49,95 | 0,44% | - |
| 06.06.2025 | 49,58 | 50,71 | 49,47 | 49,73 | 0,52% | - |
| 05.06.2025 | 49,35 | 50,09 | 48,76 | 49,48 | -0,27% | - |
| 04.06.2025 | 48,57 | 49,82 | 48,54 | 49,61 | 1,71% | - |
| 03.06.2025 | 46,51 | 48,84 | 46,51 | 48,78 | 4,20% | - |
| 02.06.2025 | 48,90 | 48,90 | 46,27 | 46,81 | -4,85% | - |
| 30.05.2025 | 49,82 | 49,96 | 48,76 | 49,20 | -0,85% | 60,00 |
| 29.05.2025 | 50,57 | 50,57 | 49,01 | 49,62 | -0,20% | - |