76,050€
5,51%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 65,24 | 65,24 | 64,98 | 64,98 | 0,03% | - |
| 04.07.2024 | 65,38 | 65,38 | 64,96 | 64,96 | -0,52% | - |
| 03.07.2024 | 66,96 | 66,96 | 65,30 | 65,30 | -2,80% | - |
| 02.07.2024 | 67,02 | 67,18 | 67,02 | 67,18 | -2,38% | - |
| 01.07.2024 | 68,82 | 68,82 | 68,82 | 68,82 | 0,53% | - |
| 28.06.2024 | 68,96 | 69,66 | 68,46 | 68,46 | -0,67% | 71,00 |
| 27.06.2024 | 69,10 | 69,16 | 68,92 | 68,92 | -0,23% | 120,00 |
| 26.06.2024 | 69,14 | 69,58 | 68,60 | 69,08 | -0,06% | 805,00 |
| 25.06.2024 | 73,06 | 73,06 | 69,12 | 69,12 | -5,47% | - |
| 24.06.2024 | 72,32 | 73,12 | 72,32 | 73,12 | -6,18% | - |
| 21.06.2024 | 77,94 | 77,94 | 77,94 | 77,94 | 0,36% | - |
| 20.06.2024 | 77,90 | 77,90 | 77,66 | 77,66 | -0,21% | - |
| 19.06.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 0,21% | - |
| 18.06.2024 | 77,50 | 77,66 | 77,50 | 77,66 | 0,08% | - |
| 17.06.2024 | 78,38 | 78,38 | 77,60 | 77,60 | -0,77% | - |
| 14.06.2024 | 79,82 | 79,82 | 78,20 | 78,20 | -2,37% | - |
| 13.06.2024 | 78,78 | 80,10 | 78,78 | 80,10 | 1,68% | - |
| 12.06.2024 | 75,36 | 78,78 | 75,36 | 78,78 | 4,84% | - |
| 11.06.2024 | 75,04 | 75,14 | 75,04 | 75,14 | 1,79% | - |
| 10.06.2024 | 73,82 | 73,82 | 73,82 | 73,82 | 0,35% | - |
| 07.06.2024 | 74,50 | 74,50 | 73,56 | 73,56 | -1,45% | - |
| 06.06.2024 | 75,56 | 75,56 | 74,64 | 74,64 | -0,93% | - |
| 05.06.2024 | 75,44 | 75,44 | 75,34 | 75,34 | -0,11% | - |
| 04.06.2024 | 76,70 | 76,70 | 75,42 | 75,42 | -4,84% | - |
| 03.06.2024 | 79,26 | 79,26 | 79,26 | 79,26 | 0,48% | - |
| 31.05.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,03% | - |
| 30.05.2024 | 77,76 | 78,90 | 77,76 | 78,90 | 0,08% | - |
| 29.05.2024 | 79,00 | 79,00 | 78,84 | 78,84 | -0,58% | - |
| 28.05.2024 | 80,64 | 80,64 | 79,30 | 79,30 | -1,78% | - |
| 27.05.2024 | 80,74 | 80,74 | 80,74 | 80,74 | 0,10% | - |
| 24.05.2024 | 79,98 | 80,66 | 79,98 | 80,66 | 0,77% | - |
| 23.05.2024 | 80,68 | 80,68 | 80,04 | 80,04 | -0,37% | - |
| 22.05.2024 | 80,34 | 80,34 | 80,34 | 80,34 | -0,12% | - |
| 21.05.2024 | 79,98 | 80,44 | 79,98 | 80,44 | 0,47% | - |
| 20.05.2024 | 80,06 | 80,06 | 80,06 | 80,06 | -1,14% | - |
| 17.05.2024 | 80,98 | 80,98 | 80,98 | 80,98 | 0,10% | - |
| 16.05.2024 | 83,90 | 83,90 | 80,90 | 80,90 | -2,51% | - |
| 15.05.2024 | 81,14 | 82,98 | 81,14 | 82,98 | 2,62% | 50,00 |
| 14.05.2024 | 80,64 | 80,86 | 80,64 | 80,86 | 0,35% | - |
| 13.05.2024 | 80,58 | 80,58 | 80,58 | 80,58 | -0,57% | - |
| 10.05.2024 | 87,24 | 87,24 | 81,04 | 81,04 | -3,45% | - |
| 09.05.2024 | 83,94 | 83,94 | 83,94 | 83,94 | -0,10% | - |
| 08.05.2024 | 85,44 | 85,44 | 84,02 | 84,02 | -2,01% | - |
| 07.05.2024 | 86,24 | 86,24 | 85,74 | 85,74 | 0,87% | - |
| 06.05.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,24% | - |
| 03.05.2024 | 83,80 | 84,80 | 83,80 | 84,80 | 2,89% | - |
| 02.05.2024 | 82,42 | 82,42 | 82,42 | 82,42 | -0,70% | - |
| 30.04.2024 | 83,62 | 83,62 | 83,00 | 83,00 | -0,93% | - |
| 29.04.2024 | 84,04 | 84,04 | 83,78 | 83,78 | -0,10% | - |
| 26.04.2024 | 82,86 | 83,86 | 82,86 | 83,86 | 1,18% | - |
| 25.04.2024 | 82,40 | 82,88 | 82,40 | 82,88 | -0,05% | - |
| 24.04.2024 | 83,74 | 83,74 | 82,92 | 82,92 | -0,96% | - |
| 23.04.2024 | 81,92 | 83,72 | 81,92 | 83,72 | 1,68% | - |
| 22.04.2024 | 81,72 | 82,34 | 81,72 | 82,34 | 1,50% | - |
| 19.04.2024 | 81,70 | 81,70 | 81,12 | 81,12 | -0,83% | - |
| 18.04.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,32% | - |
| 17.04.2024 | 83,12 | 83,12 | 82,06 | 82,06 | -1,65% | - |
| 16.04.2024 | 84,24 | 84,24 | 83,44 | 83,44 | -2,95% | - |
| 15.04.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -0,42% | - |
| 12.04.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 0,44% | - |
| 11.04.2024 | 85,16 | 85,96 | 85,16 | 85,96 | 1,34% | - |
| 10.04.2024 | 87,98 | 87,98 | 84,82 | 84,82 | -3,55% | - |
| 09.04.2024 | 88,92 | 88,92 | 87,94 | 87,94 | -0,32% | - |
| 08.04.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -0,14% | - |
| 05.04.2024 | 87,00 | 88,34 | 87,00 | 88,34 | 1,45% | - |
| 04.04.2024 | 87,28 | 87,28 | 87,08 | 87,08 | -0,55% | - |
| 03.04.2024 | 86,94 | 89,20 | 86,94 | 87,56 | 0,05% | 71,00 |
| 02.04.2024 | 90,60 | 90,60 | 87,52 | 87,52 | -4,83% | - |
| 28.03.2024 | 91,26 | 91,96 | 91,26 | 91,96 | 0,88% | - |
| 27.03.2024 | 90,16 | 91,16 | 90,16 | 91,16 | 1,18% | - |
| 26.03.2024 | 91,66 | 91,66 | 90,10 | 90,10 | -1,92% | - |
| 25.03.2024 | 91,48 | 91,86 | 91,48 | 91,86 | 0,26% | - |
| 22.03.2024 | 91,40 | 91,62 | 91,40 | 91,62 | 0,28% | - |
| 21.03.2024 | 89,80 | 91,36 | 89,80 | 91,36 | 1,94% | - |
| 20.03.2024 | 87,78 | 89,62 | 87,78 | 89,62 | 1,93% | - |
| 19.03.2024 | 86,56 | 87,92 | 86,56 | 87,92 | 2,14% | - |
| 18.03.2024 | 85,96 | 86,08 | 85,96 | 86,08 | -0,21% | 20,00 |
| 15.03.2024 | 86,52 | 86,52 | 86,26 | 86,26 | -0,46% | - |
| 14.03.2024 | 87,62 | 87,62 | 86,66 | 86,66 | -0,46% | - |
| 13.03.2024 | 87,08 | 87,08 | 87,06 | 87,06 | -0,16% | - |
| 12.03.2024 | 85,22 | 87,20 | 85,22 | 87,20 | 2,08% | - |
| 11.03.2024 | 85,80 | 85,80 | 85,42 | 85,42 | -1,00% | - |
| 08.03.2024 | 86,88 | 86,88 | 86,28 | 86,28 | -0,74% | - |
| 07.03.2024 | 85,94 | 86,92 | 85,94 | 86,92 | 0,58% | - |
| 06.03.2024 | 85,90 | 86,42 | 85,90 | 86,42 | 0,51% | - |