37,170€
-0,24%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,45 | 37,78 | 36,41 | 37,50 | 2,68% | - |
| 05.02.2026 | 37,11 | 37,22 | 36,14 | 36,52 | -1,82% | - |
| 04.02.2026 | 35,95 | 37,79 | 35,89 | 37,19 | 3,33% | - |
| 03.02.2026 | 35,20 | 37,44 | 35,13 | 35,99 | 1,74% | - |
| 02.02.2026 | 34,62 | 35,57 | 34,53 | 35,38 | 1,23% | 7.740,00 |
| 30.01.2026 | 34,80 | 35,22 | 34,16 | 34,95 | 0,63% | - |
| 29.01.2026 | 35,19 | 35,42 | 34,18 | 34,73 | -0,87% | - |
| 28.01.2026 | 34,97 | 35,77 | 34,55 | 35,03 | 0,56% | - |
| 27.01.2026 | 35,40 | 35,59 | 34,49 | 34,84 | -1,85% | - |
| 26.01.2026 | 35,86 | 36,04 | 35,01 | 35,49 | -1,42% | - |
| 23.01.2026 | 36,96 | 37,05 | 36,00 | 36,00 | -2,23% | - |
| 22.01.2026 | 37,56 | 37,98 | 36,82 | 36,82 | -1,81% | - |
| 21.01.2026 | 36,47 | 38,64 | 36,29 | 37,50 | 2,77% | - |
| 20.01.2026 | 37,04 | 37,04 | 35,79 | 36,49 | -2,21% | - |
| 19.01.2026 | 37,32 | 37,37 | 37,19 | 37,32 | -1,05% | - |
| 16.01.2026 | 37,17 | 37,81 | 36,79 | 37,71 | 1,53% | - |
| 15.01.2026 | 36,94 | 37,49 | 36,66 | 37,14 | 0,49% | - |
| 14.01.2026 | 36,13 | 37,21 | 35,48 | 36,96 | 2,38% | - |
| 13.01.2026 | 35,81 | 36,41 | 35,58 | 36,10 | 0,81% | - |
| 12.01.2026 | 35,52 | 36,59 | 35,18 | 35,81 | -0,61% | - |
| 09.01.2026 | 33,07 | 36,13 | 32,99 | 36,03 | 8,92% | - |
| 08.01.2026 | 31,25 | 34,16 | 31,19 | 33,08 | 5,82% | - |
| 07.01.2026 | 32,07 | 33,34 | 31,24 | 31,26 | -2,50% | 5.412,00 |
| 06.01.2026 | 31,33 | 32,85 | 31,03 | 32,06 | 3,60% | 29.072,00 |
| 05.01.2026 | 30,69 | 31,88 | 30,62 | 30,95 | 1,16% | - |
| 02.01.2026 | 29,88 | 31,12 | 29,86 | 30,59 | 2,03% | - |
| 30.12.2025 | 30,15 | 30,19 | 29,98 | 29,98 | -0,40% | - |
| 29.12.2025 | 30,29 | 30,40 | 29,77 | 30,10 | 0,45% | - |
| 23.12.2025 | 30,38 | 30,41 | 29,73 | 29,97 | -1,35% | - |
| 22.12.2025 | 30,20 | 30,56 | 29,99 | 30,38 | 1,06% | - |
| 19.12.2025 | 30,42 | 30,60 | 29,96 | 30,06 | 1,93% | - |
| 17.12.2025 | 29,86 | 30,28 | 29,40 | 29,49 | -1,32% | - |
| 16.12.2025 | 29,61 | 30,18 | 29,32 | 29,88 | 1,60% | - |
| 15.12.2025 | 30,19 | 30,63 | 29,22 | 29,41 | -1,56% | - |
| 12.12.2025 | 30,22 | 30,38 | 29,49 | 29,88 | -0,93% | - |
| 11.12.2025 | 30,14 | 30,82 | 29,76 | 30,16 | -0,08% | - |
| 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% | - |