37,380€
0,11%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 37,27 | 37,44 | 37,25 | 37,43 | 0,52% | - |
| 23.07.2026 | 37,36 | 37,69 | 36,89 | 37,24 | -0,75% | - |
| 22.07.2026 | 37,60 | 38,16 | 37,38 | 37,52 | -0,17% | - |
| 21.07.2026 | 37,97 | 38,86 | 36,78 | 37,58 | -0,23% | - |
| 20.07.2026 | 39,39 | 39,73 | 37,51 | 37,67 | -4,17% | - |
| 17.07.2026 | 39,77 | 40,68 | 39,06 | 39,31 | -0,61% | - |
| 16.07.2026 | 38,06 | 39,96 | 37,83 | 39,55 | 3,96% | - |
| 15.07.2026 | 38,56 | 39,85 | 37,76 | 38,04 | -1,67% | 16.233,00 |
| 14.07.2026 | 42,11 | 42,54 | 37,99 | 38,69 | -4,06% | 12.318,00 |
| 13.07.2026 | 41,20 | 41,70 | 40,03 | 40,32 | -2,78% | - |
| 10.07.2026 | 40,87 | 42,01 | 40,82 | 41,48 | 1,32% | - |
| 09.07.2026 | 40,22 | 41,35 | 40,02 | 40,94 | 1,77% | - |
| 08.07.2026 | 41,17 | 41,17 | 39,37 | 40,23 | -2,35% | - |
| 07.07.2026 | 42,26 | 42,43 | 40,80 | 41,20 | -2,43% | - |
| 06.07.2026 | 42,43 | 43,01 | 41,17 | 42,22 | -0,34% | - |
| 03.07.2026 | 42,42 | 42,44 | 42,25 | 42,37 | -0,05% | - |
| 02.07.2026 | 42,77 | 43,30 | 41,67 | 42,39 | -0,95% | - |
| 01.07.2026 | 43,73 | 43,90 | 42,44 | 42,79 | -2,19% | - |
| 30.06.2026 | 43,67 | 44,12 | 43,34 | 43,75 | 0,40% | - |
| 29.06.2026 | 43,83 | 43,92 | 42,14 | 43,58 | -0,19% | - |
| 26.06.2026 | 43,82 | 43,99 | 42,76 | 43,66 | -0,41% | - |
| 25.06.2026 | 42,98 | 44,15 | 42,67 | 43,84 | 2,44% | - |
| 24.06.2026 | 39,85 | 43,49 | 39,83 | 42,80 | 7,09% | - |
| 23.06.2026 | 40,49 | 40,85 | 39,75 | 39,96 | -1,62% | - |
| 22.06.2026 | 41,08 | 41,60 | 40,59 | 40,62 | -0,90% | - |
| 19.06.2026 | 41,12 | 41,16 | 40,98 | 40,99 | -0,32% | - |
| 18.06.2026 | 39,66 | 42,57 | 39,61 | 41,12 | 4,01% | - |
| 17.06.2026 | 40,40 | 41,85 | 39,47 | 39,54 | -2,20% | - |
| 16.06.2026 | 40,05 | 41,27 | 39,96 | 40,43 | 0,89% | - |
| 15.06.2026 | 39,67 | 41,11 | 39,61 | 40,07 | 1,62% | - |
| 12.06.2026 | 40,12 | 40,66 | 39,29 | 39,43 | -1,09% | - |
| 11.06.2026 | 37,18 | 39,94 | 37,12 | 39,87 | 7,47% | - |
| 10.06.2026 | 38,41 | 38,74 | 36,79 | 37,10 | -2,70% | - |
| 09.06.2026 | 36,47 | 38,61 | 36,38 | 38,13 | 4,37% | - |
| 08.06.2026 | 34,27 | 37,06 | 34,26 | 36,53 | 6,18% | - |
| 05.06.2026 | 34,55 | 35,13 | 34,02 | 34,41 | -0,84% | - |
| 04.06.2026 | 34,94 | 35,49 | 34,31 | 34,70 | -1,32% | - |
| 03.06.2026 | 35,75 | 35,77 | 34,71 | 35,16 | -1,44% | - |
| 02.06.2026 | 35,59 | 35,99 | 34,51 | 35,68 | -0,10% | - |
| 01.06.2026 | 35,42 | 35,74 | 34,58 | 35,71 | 0,56% | - |
| 29.05.2026 | 36,44 | 37,05 | 35,33 | 35,51 | -2,67% | - |
| 28.05.2026 | 35,81 | 36,51 | 34,99 | 36,49 | 2,21% | - |
| 27.05.2026 | 34,77 | 36,22 | 34,69 | 35,70 | 2,73% | - |
| 26.05.2026 | 33,90 | 34,91 | 33,78 | 34,75 | 2,24% | - |
| 25.05.2026 | 33,92 | 34,00 | 33,91 | 33,99 | 0,67% | 1.575,00 |
| 22.05.2026 | 33,55 | 33,98 | 33,22 | 33,76 | 0,96% | - |
| 21.05.2026 | 32,87 | 33,57 | 31,70 | 33,44 | 1,63% | - |
| 20.05.2026 | 31,22 | 32,94 | 30,77 | 32,91 | 5,40% | - |
| 19.05.2026 | 32,73 | 32,93 | 31,15 | 31,22 | -5,01% | 630,00 |
| 18.05.2026 | 31,97 | 33,87 | 31,93 | 32,87 | 2,48% | - |
| 15.05.2026 | 33,06 | 33,09 | 31,83 | 32,07 | -3,35% | - |
| 14.05.2026 | 32,52 | 33,38 | 32,22 | 33,18 | 2,31% | - |
| 13.05.2026 | 33,29 | 33,42 | 31,95 | 32,43 | -2,50% | - |
| 12.05.2026 | 33,57 | 33,67 | 32,29 | 33,26 | -0,85% | - |
| 11.05.2026 | 34,12 | 34,76 | 33,33 | 33,55 | -1,77% | - |
| 08.05.2026 | 33,43 | 35,06 | 33,38 | 34,15 | 2,20% | - |
| 07.05.2026 | 34,02 | 38,40 | 33,42 | 33,42 | -1,66% | 29.886,00 |
| 06.05.2026 | 32,09 | 34,21 | 32,09 | 33,98 | 5,76% | - |
| 05.05.2026 | 31,41 | 32,26 | 31,19 | 32,13 | 2,54% | - |
| 04.05.2026 | 33,11 | 33,15 | 31,28 | 31,34 | -6,17% | - |
| 30.04.2026 | 33,78 | 34,25 | 33,25 | 33,40 | -2,01% | - |
| 29.04.2026 | 35,12 | 35,34 | 33,54 | 34,08 | -2,68% | - |
| 28.04.2026 | 36,26 | 36,58 | 34,95 | 35,02 | -3,59% | - |
| 27.04.2026 | 35,67 | 36,43 | 35,48 | 36,33 | 1,59% | - |
| 24.04.2026 | 36,25 | 36,44 | 35,53 | 35,76 | -1,49% | - |
| 23.04.2026 | 35,58 | 36,89 | 35,53 | 36,30 | 1,48% | - |
| 22.04.2026 | 36,08 | 36,59 | 35,56 | 35,77 | -0,83% | - |
| 21.04.2026 | 37,00 | 37,52 | 35,66 | 36,07 | -2,49% | - |
| 20.04.2026 | 36,13 | 37,18 | 35,97 | 36,99 | 2,11% | - |
| 17.04.2026 | 35,00 | 36,87 | 34,98 | 36,22 | 3,72% | - |
| 16.04.2026 | 34,64 | 35,28 | 34,43 | 34,92 | 1,54% | - |
| 15.04.2026 | 35,00 | 35,08 | 34,27 | 34,39 | -1,78% | - |
| 14.04.2026 | 34,40 | 35,34 | 34,32 | 35,02 | 2,17% | - |
| 13.04.2026 | 33,05 | 34,42 | 32,89 | 34,27 | 3,13% | - |
| 10.04.2026 | 33,54 | 33,74 | 32,98 | 33,23 | -1,10% | - |
| 09.04.2026 | 31,87 | 33,76 | 31,59 | 33,60 | 5,33% | - |
| 08.04.2026 | 31,05 | 32,41 | 30,97 | 31,90 | 4,33% | - |
| 07.04.2026 | 31,24 | 31,29 | 30,37 | 30,58 | -0,84% | - |
| 02.04.2026 | 31,34 | 32,35 | 30,59 | 30,84 | -2,36% | - |
| 01.04.2026 | 31,54 | 31,84 | 31,38 | 31,58 | 0,21% | - |
| 31.03.2026 | 31,13 | 32,27 | 30,76 | 31,52 | 2,01% | - |
| 30.03.2026 | 30,94 | 31,42 | 30,68 | 30,90 | 0,10% | - |
| 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 |