49,340€
0,06%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 51,49 | 51,72 | 49,63 | 49,72 | -3,43% | - |
| 27.05.2025 | 50,79 | 51,48 | 50,11 | 51,48 | 1,22% | - |
| 26.05.2025 | 50,28 | 50,88 | 50,28 | 50,86 | 1,48% | - |
| 23.05.2025 | 50,48 | 50,58 | 49,44 | 50,12 | -1,12% | - |
| 22.05.2025 | 49,93 | 50,93 | 49,50 | 50,69 | 1,00% | - |
| 21.05.2025 | 53,13 | 53,17 | 50,09 | 50,19 | -6,31% | - |
| 20.05.2025 | 53,74 | 54,06 | 53,45 | 53,57 | -0,61% | - |
| 19.05.2025 | 54,01 | 54,09 | 52,60 | 53,90 | -1,19% | - |
| 16.05.2025 | 53,52 | 54,59 | 53,36 | 54,55 | 1,60% | - |
| 15.05.2025 | 53,64 | 54,41 | 53,02 | 53,69 | -0,70% | - |
| 14.05.2025 | 55,15 | 55,21 | 54,07 | 54,07 | -1,87% | - |
| 13.05.2025 | 55,20 | 56,24 | 54,80 | 55,10 | -1,06% | - |
| 12.05.2025 | 52,01 | 56,59 | 51,95 | 55,69 | 8,60% | - |
| 09.05.2025 | 52,57 | 55,38 | 50,56 | 51,28 | -1,21% | - |
| 08.05.2025 | 50,32 | 53,13 | 50,18 | 51,91 | 3,81% | - |
| 07.05.2025 | 51,37 | 51,90 | 49,35 | 50,01 | -2,07% | - |
| 06.05.2025 | 52,93 | 53,01 | 51,04 | 51,06 | -3,81% | - |
| 05.05.2025 | 52,64 | 53,89 | 52,23 | 53,08 | -0,02% | - |
| 02.05.2025 | 51,18 | 53,36 | 51,01 | 53,09 | 4,02% | - |
| 30.04.2025 | 50,80 | 51,15 | 49,09 | 51,04 | 0,71% | - |
| 29.04.2025 | 50,48 | 51,11 | 49,72 | 50,68 | 0,80% | - |
| 28.04.2025 | 50,52 | 51,73 | 49,74 | 50,28 | -1,06% | - |
| 25.04.2025 | 52,21 | 52,27 | 50,75 | 50,82 | -2,18% | - |
| 24.04.2025 | 49,75 | 52,15 | 49,38 | 51,95 | 3,87% | - |
| 23.04.2025 | 49,14 | 51,73 | 48,98 | 50,02 | 3,41% | - |
| 22.04.2025 | 46,42 | 48,46 | 46,42 | 48,37 | -1,11% | - |
| 17.04.2025 | 47,41 | 49,33 | 47,28 | 48,91 | 4,21% | - |
| 16.04.2025 | 47,68 | 48,83 | 46,26 | 46,94 | -3,22% | - |
| 15.04.2025 | 48,63 | 49,68 | 48,16 | 48,50 | -0,39% | - |
| 14.04.2025 | 48,50 | 49,49 | 47,83 | 48,69 | 0,44% | - |
| 11.04.2025 | 49,14 | 49,33 | 46,21 | 48,47 | -1,16% | - |
| 10.04.2025 | 52,21 | 52,37 | 47,30 | 49,04 | -6,47% | - |
| 09.04.2025 | 44,83 | 52,64 | 44,48 | 52,43 | 13,57% | - |
| 08.04.2025 | 49,20 | 50,28 | 45,61 | 46,17 | -5,13% | - |
| 07.04.2025 | 48,50 | 51,83 | 47,04 | 48,66 | -3,20% | - |
| 04.04.2025 | 49,82 | 51,62 | 45,79 | 50,27 | 0,00% | - |
| 03.04.2025 | 53,53 | 53,69 | 48,64 | 50,27 | -9,15% | - |
| 02.04.2025 | 54,09 | 55,59 | 53,55 | 55,33 | 2,08% | - |
| 01.04.2025 | 53,58 | 54,81 | 52,69 | 54,20 | 0,87% | - |
| 31.03.2025 | 52,86 | 53,87 | 51,74 | 53,73 | -3,11% | - |
| 28.03.2025 | 54,88 | 56,67 | 50,29 | 55,46 | 0,83% | - |
| 27.03.2025 | 56,82 | 58,38 | 54,28 | 55,00 | -7,08% | - |
| 26.03.2025 | 57,47 | 59,54 | 56,26 | 59,19 | -0,22% | - |
| 25.03.2025 | 57,38 | 59,33 | 56,65 | 59,32 | 3,65% | - |
| 24.03.2025 | 55,68 | 59,49 | 55,62 | 57,23 | 0,56% | - |
| 21.03.2025 | 55,18 | 58,30 | 53,83 | 56,91 | 1,35% | - |
| 20.03.2025 | 54,08 | 56,16 | 53,84 | 56,15 | 6,75% | - |
| 19.03.2025 | 53,17 | 54,76 | 52,58 | 52,60 | -0,90% | - |
| 18.03.2025 | 52,59 | 53,94 | 52,07 | 53,08 | 1,22% | - |
| 17.03.2025 | 52,06 | 54,02 | 51,50 | 52,44 | -3,32% | - |
| 14.03.2025 | 50,01 | 54,26 | 49,72 | 54,24 | 4,12% | - |
| 13.03.2025 | 50,58 | 52,13 | 48,67 | 52,10 | 1,81% | - |
| 12.03.2025 | 49,65 | 51,18 | 49,50 | 51,17 | 2,58% | - |
| 11.03.2025 | 49,94 | 50,34 | 48,38 | 49,89 | 2,94% | - |
| 10.03.2025 | 51,67 | 52,39 | 48,46 | 48,46 | -6,45% | - |
| 07.03.2025 | 53,16 | 53,61 | 50,45 | 51,80 | -2,83% | - |
| 06.03.2025 | 54,08 | 54,34 | 53,15 | 53,31 | -1,97% | - |
| 05.03.2025 | 55,06 | 55,79 | 53,99 | 54,38 | -0,93% | - |
| 04.03.2025 | 56,64 | 56,91 | 53,54 | 54,89 | -3,31% | - |
| 03.03.2025 | 59,31 | 59,93 | 56,38 | 56,77 | -4,52% | - |
| 28.02.2025 | 58,04 | 59,59 | 57,84 | 59,46 | 2,55% | - |
| 27.02.2025 | 58,89 | 59,43 | 57,88 | 57,98 | -1,26% | - |
| 26.02.2025 | 59,53 | 60,52 | 58,61 | 58,72 | -1,04% | - |
| 25.02.2025 | 60,50 | 62,79 | 57,40 | 59,34 | 0,63% | - |
| 24.02.2025 | 57,92 | 59,15 | 56,72 | 58,97 | 1,81% | - |
| 21.02.2025 | 61,94 | 62,49 | 57,89 | 57,92 | -6,43% | - |
| 20.02.2025 | 63,49 | 63,52 | 61,59 | 61,90 | -2,75% | - |
| 19.02.2025 | 63,53 | 64,17 | 62,74 | 63,65 | -0,50% | - |
| 18.02.2025 | 64,53 | 64,92 | 62,89 | 63,97 | -0,67% | - |
| 17.02.2025 | 64,26 | 64,45 | 64,19 | 64,40 | 0,42% | - |
| 14.02.2025 | 64,60 | 66,49 | 63,56 | 64,13 | -1,05% | - |
| 13.02.2025 | 64,57 | 65,49 | 64,22 | 64,81 | 0,14% | - |
| 12.02.2025 | 66,82 | 66,84 | 64,34 | 64,72 | -3,13% | - |
| 11.02.2025 | 67,97 | 68,65 | 66,59 | 66,81 | -1,95% | - |
| 10.02.2025 | 68,17 | 69,24 | 67,84 | 68,14 | 0,21% | - |
| 07.02.2025 | 70,54 | 70,74 | 67,65 | 68,00 | -3,56% | - |
| 06.02.2025 | 69,77 | 70,78 | 69,61 | 70,51 | 1,41% | - |
| 05.02.2025 | 68,52 | 70,24 | 68,36 | 69,53 | 1,08% | - |
| 04.02.2025 | 69,75 | 69,90 | 68,50 | 68,79 | -1,60% | - |
| 03.02.2025 | 70,06 | 71,53 | 68,64 | 69,91 | -0,46% | - |
| 31.01.2025 | 71,41 | 72,03 | 70,15 | 70,23 | -1,35% | - |
| 30.01.2025 | 69,50 | 71,54 | 69,41 | 71,19 | 2,05% | - |
| 29.01.2025 | 69,10 | 70,70 | 69,10 | 69,76 | 0,82% | - |
| 28.01.2025 | 70,92 | 71,32 | 69,17 | 69,19 | -2,38% | - |
| 27.01.2025 | 69,94 | 71,90 | 69,42 | 70,88 | 0,88% | - |
| 24.01.2025 | 71,15 | 71,25 | 69,94 | 70,26 | -1,67% | - |
| 23.01.2025 | 69,28 | 71,78 | 69,28 | 71,45 | 2,58% | - |
| 22.01.2025 | 69,98 | 70,25 | 69,06 | 69,65 | -0,30% | - |
| 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% | - |