31,140€
1,37%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 30,94 | 31,19 | 30,94 | 31,14 | 0,89% | - |
| 27.03.2026 | 31,90 | 31,93 | 30,79 | 30,87 | -3,24% | - |
| 26.03.2026 | 32,13 | 32,68 | 31,63 | 31,90 | -0,59% | - |
| 25.03.2026 | 31,71 | 32,49 | 31,36 | 32,09 | 1,36% | - |
| 24.03.2026 | 31,86 | 32,63 | 31,45 | 31,66 | -0,46% | - |
| 23.03.2026 | 30,93 | 32,59 | 30,85 | 31,81 | 1,94% | - |
| 20.03.2026 | 31,78 | 32,50 | 30,91 | 31,20 | -1,75% | 12.000,00 |
| 19.03.2026 | 32,36 | 32,37 | 31,30 | 31,76 | -1,61% | - |
| 18.03.2026 | 33,21 | 33,35 | 32,22 | 32,28 | -2,29% | - |
| 17.03.2026 | 32,89 | 33,66 | 32,65 | 33,03 | 0,14% | - |
| 16.03.2026 | 33,02 | 33,12 | 32,27 | 32,99 | 0,56% | - |
| 13.03.2026 | 32,45 | 33,10 | 31,97 | 32,80 | 1,00% | - |
| 12.03.2026 | 32,77 | 33,17 | 32,13 | 32,48 | -1,56% | - |
| 11.03.2026 | 32,09 | 33,14 | 31,81 | 32,99 | 2,76% | - |
| 10.03.2026 | 32,12 | 32,48 | 31,58 | 32,11 | 0,03% | - |
| 09.03.2026 | 31,93 | 32,37 | 30,76 | 32,10 | -0,85% | - |
| 06.03.2026 | 33,45 | 33,48 | 31,63 | 32,37 | -3,08% | - |
| 05.03.2026 | 34,55 | 34,85 | 33,40 | 33,40 | -3,27% | - |
| 04.03.2026 | 34,79 | 35,94 | 34,12 | 34,53 | -0,13% | 7.406,00 |
| 03.03.2026 | 34,58 | 35,44 | 33,80 | 34,58 | -0,68% | - |
| 02.03.2026 | 34,88 | 35,21 | 33,90 | 34,81 | -0,74% | 1.102,00 |
| 27.02.2026 | 35,28 | 35,37 | 33,94 | 35,07 | -1,10% | - |
| 26.02.2026 | 35,23 | 35,52 | 33,96 | 35,46 | 0,04% | - |
| 25.02.2026 | 36,70 | 38,59 | 35,21 | 35,45 | 1,53% | - |
| 24.02.2026 | 34,26 | 35,13 | 34,16 | 34,91 | 2,15% | - |
| 23.02.2026 | 35,07 | 35,30 | 33,01 | 34,18 | -3,41% | 330,00 |
| 20.02.2026 | 35,37 | 36,48 | 34,93 | 35,38 | 0,34% | - |
| 19.02.2026 | 35,52 | 35,74 | 34,95 | 35,26 | -1,19% | - |
| 18.02.2026 | 35,80 | 36,69 | 35,61 | 35,69 | -0,14% | 2.365,00 |
| 17.02.2026 | 36,03 | 36,56 | 35,25 | 35,74 | -1,09% | - |
| 16.02.2026 | 36,13 | 36,29 | 36,08 | 36,13 | -0,01% | - |
| 13.02.2026 | 35,90 | 36,65 | 35,77 | 36,14 | 0,51% | - |
| 12.02.2026 | 37,24 | 37,88 | 35,94 | 35,95 | -3,00% | - |
| 11.02.2026 | 37,39 | 37,73 | 36,40 | 37,06 | -0,76% | - |
| 10.02.2026 | 36,76 | 38,08 | 36,75 | 37,35 | 1,62% | - |
| 09.02.2026 | 37,17 | 37,25 | 36,52 | 36,75 | -1,99% | - |
| 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% | - |