69,360€
3,97%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 66,88 | 69,14 | 66,88 | 69,14 | 3,64% | - |
| 21.11.2024 | 65,38 | 66,74 | 64,90 | 66,71 | 2,85% | - |
| 20.11.2024 | 63,54 | 64,88 | 63,54 | 64,86 | 1,95% | - |
| 19.11.2024 | 63,62 | 63,62 | 63,62 | 63,62 | -1,24% | - |
| 18.11.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -0,89% | - |
| 15.11.2024 | 66,48 | 66,48 | 65,00 | 65,00 | -3,30% | - |
| 14.11.2024 | 68,44 | 68,44 | 67,22 | 67,22 | -2,07% | - |
| 13.11.2024 | 67,62 | 69,16 | 67,62 | 68,64 | 0,50% | - |
| 12.11.2024 | 69,58 | 69,58 | 68,30 | 68,30 | -2,60% | - |
| 11.11.2024 | 67,70 | 70,12 | 67,70 | 70,12 | 3,97% | - |
| 08.11.2024 | 66,36 | 67,44 | 66,36 | 67,44 | 1,90% | - |
| 07.11.2024 | 67,14 | 67,14 | 66,18 | 66,18 | -1,93% | - |
| 06.11.2024 | 68,26 | 69,28 | 67,48 | 67,48 | 2,12% | - |
| 05.11.2024 | 64,60 | 66,08 | 63,70 | 66,08 | 1,63% | - |
| 04.11.2024 | 64,64 | 65,48 | 64,64 | 65,02 | -0,94% | - |
| 01.11.2024 | 64,88 | 66,12 | 64,88 | 65,64 | 0,09% | - |
| 31.10.2024 | 64,52 | 65,58 | 64,20 | 65,58 | 0,83% | - |
| 30.10.2024 | 64,90 | 65,04 | 64,68 | 65,04 | 2,49% | - |
| 29.10.2024 | 64,44 | 64,44 | 61,12 | 63,46 | 3,09% | - |
| 28.10.2024 | 59,54 | 61,56 | 59,42 | 61,56 | 3,78% | - |
| 25.10.2024 | 58,96 | 59,52 | 58,96 | 59,32 | 0,92% | - |
| 24.10.2024 | 57,88 | 58,78 | 57,88 | 58,78 | 0,96% | - |
| 23.10.2024 | 57,80 | 58,22 | 57,80 | 58,22 | 0,14% | - |
| 22.10.2024 | 57,82 | 58,14 | 57,62 | 58,14 | 0,24% | - |
| 21.10.2024 | 59,20 | 59,20 | 58,00 | 58,00 | -2,06% | - |
| 18.10.2024 | 58,64 | 59,22 | 58,64 | 59,22 | 0,85% | - |
| 17.10.2024 | 59,28 | 59,28 | 58,72 | 58,72 | -1,58% | - |
| 16.10.2024 | 59,64 | 60,10 | 59,58 | 59,66 | -0,30% | 25,00 |
| 15.10.2024 | 60,11 | 60,39 | 58,77 | 59,84 | 1,91% | - |
| 14.10.2024 | 58,72 | 58,72 | 58,72 | 58,72 | 2,02% | - |
| 11.10.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -0,31% | - |
| 10.10.2024 | 58,58 | 58,58 | 57,74 | 57,74 | -1,84% | - |
| 09.10.2024 | 58,36 | 58,82 | 58,36 | 58,82 | 0,44% | - |
| 08.10.2024 | 58,44 | 58,56 | 58,44 | 58,56 | 0,27% | - |
| 07.10.2024 | 59,76 | 59,76 | 58,40 | 58,40 | -4,79% | - |
| 04.10.2024 | 61,34 | 61,34 | 61,34 | 61,34 | 1,09% | - |
| 03.10.2024 | 60,38 | 60,68 | 60,38 | 60,68 | 0,50% | - |
| 02.10.2024 | 60,48 | 60,48 | 60,38 | 60,38 | 1,82% | - |
| 01.10.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,59% | - |
| 30.09.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -0,10% | - |
| 27.09.2024 | 59,70 | 60,32 | 59,70 | 60,32 | 1,79% | - |
| 26.09.2024 | 59,26 | 59,26 | 59,26 | 59,26 | -0,13% | - |
| 25.09.2024 | 61,72 | 61,72 | 59,34 | 59,34 | -3,95% | - |
| 24.09.2024 | 62,20 | 62,20 | 61,78 | 61,78 | 0,42% | - |
| 23.09.2024 | 61,52 | 61,52 | 61,52 | 61,52 | -0,81% | - |
| 20.09.2024 | 63,20 | 63,20 | 62,02 | 62,02 | -0,10% | - |
| 19.09.2024 | 60,90 | 62,08 | 60,90 | 62,08 | 2,44% | 75,00 |
| 18.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,46% | - |
| 17.09.2024 | 59,08 | 60,32 | 59,08 | 60,32 | 1,62% | - |
| 16.09.2024 | 59,04 | 59,36 | 59,04 | 59,36 | 0,58% | - |
| 13.09.2024 | 57,44 | 59,02 | 57,44 | 59,02 | 2,97% | - |
| 12.09.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 0,70% | - |
| 11.09.2024 | 57,10 | 57,10 | 56,92 | 56,92 | -0,70% | - |
| 10.09.2024 | 55,42 | 57,32 | 55,42 | 57,32 | 3,06% | - |
| 09.09.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,94% | - |
| 06.09.2024 | 54,14 | 55,10 | 54,14 | 55,10 | 1,25% | - |
| 05.09.2024 | 54,74 | 54,74 | 54,42 | 54,42 | -0,40% | - |
| 04.09.2024 | 54,88 | 54,88 | 54,64 | 54,64 | -0,83% | - |
| 03.09.2024 | 57,12 | 57,12 | 55,10 | 55,10 | -3,37% | - |
| 02.09.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -0,07% | - |
| 30.08.2024 | 56,92 | 57,06 | 56,92 | 57,06 | 0,35% | - |
| 29.08.2024 | 57,26 | 57,26 | 56,86 | 56,86 | -0,21% | - |
| 28.08.2024 | 57,88 | 57,88 | 56,98 | 56,98 | -1,04% | - |
| 27.08.2024 | 59,06 | 59,06 | 57,58 | 57,58 | -3,87% | - |
| 26.08.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,13% | - |
| 23.08.2024 | 57,24 | 59,98 | 57,24 | 59,98 | 4,68% | - |
| 22.08.2024 | 58,22 | 58,22 | 57,30 | 57,30 | -1,21% | - |
| 21.08.2024 | 57,24 | 58,00 | 57,24 | 58,00 | 1,36% | - |
| 20.08.2024 | 57,36 | 57,36 | 57,22 | 57,22 | 0,67% | - |
| 19.08.2024 | 56,90 | 56,90 | 56,84 | 56,84 | -0,98% | - |
| 16.08.2024 | 57,62 | 57,62 | 57,40 | 57,40 | 5,13% | - |
| 15.08.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,44% | - |
| 14.08.2024 | 55,42 | 55,42 | 54,36 | 54,36 | 0,89% | - |
| 13.08.2024 | 53,88 | 53,88 | 53,88 | 53,88 | -2,25% | - |
| 12.08.2024 | 55,12 | 55,12 | 55,12 | 55,12 | 0,22% | - |
| 09.08.2024 | 55,18 | 55,18 | 55,00 | 55,00 | 1,03% | - |
| 08.08.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -0,04% | - |
| 07.08.2024 | 59,42 | 59,42 | 54,46 | 54,46 | -22,11% | - |
| 06.08.2024 | 68,86 | 69,92 | 68,86 | 69,92 | 1,48% | - |
| 05.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -6,03% | - |
| 02.08.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -1,00% | - |
| 01.08.2024 | 76,78 | 76,78 | 74,06 | 74,06 | -4,56% | - |
| 31.07.2024 | 77,74 | 77,74 | 77,60 | 77,60 | -0,23% | - |
| 30.07.2024 | 76,76 | 77,78 | 76,76 | 77,78 | 0,83% | - |
| 29.07.2024 | 75,64 | 77,14 | 75,64 | 77,14 | 7,08% | - |
| 26.07.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,06% | - |
| 25.07.2024 | 70,04 | 72,08 | 70,04 | 72,08 | 2,42% | - |
| 24.07.2024 | 72,48 | 72,48 | 70,38 | 70,38 | -3,46% | - |
| 23.07.2024 | 74,58 | 74,58 | 72,90 | 72,90 | -1,57% | - |
| 22.07.2024 | 74,06 | 74,06 | 74,06 | 74,06 | -1,67% | - |
| 19.07.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -0,61% | - |
| 18.07.2024 | 75,64 | 75,78 | 75,64 | 75,78 | -0,26% | - |
| 17.07.2024 | 77,88 | 78,62 | 75,98 | 75,98 | -2,29% | 64,00 |
| 16.07.2024 | 74,10 | 77,76 | 74,10 | 77,76 | 4,46% | - |
| 15.07.2024 | 74,44 | 74,44 | 74,44 | 74,44 | 0,19% | - |
| 12.07.2024 | 71,68 | 74,30 | 71,68 | 74,30 | 3,25% | 46,00 |
| 11.07.2024 | 68,44 | 71,96 | 68,44 | 71,96 | 4,87% | - |
| 10.07.2024 | 66,82 | 68,62 | 66,82 | 68,62 | 2,23% | - |
| 09.07.2024 | 65,06 | 67,12 | 65,06 | 67,12 | 3,20% | - |
| 08.07.2024 | 65,00 | 65,04 | 65,00 | 65,04 | 0,09% | 50,00 |