51,880€
0,58%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,23 | 52,23 | 51,73 | 51,97 | 0,76% | - |
| 24.04.2025 | 49,30 | 51,58 | 49,30 | 51,58 | 4,33% | - |
| 23.04.2025 | 48,70 | 49,44 | 48,70 | 49,44 | 3,87% | - |
| 22.04.2025 | 46,03 | 47,60 | 46,03 | 47,60 | -1,43% | - |
| 17.04.2025 | 46,98 | 48,29 | 46,98 | 48,29 | 4,80% | - |
| 16.04.2025 | 47,24 | 47,24 | 46,08 | 46,08 | -3,78% | - |
| 15.04.2025 | 48,16 | 48,16 | 47,89 | 47,89 | -0,68% | - |
| 14.04.2025 | 48,09 | 48,22 | 48,09 | 48,22 | 0,69% | - |
| 11.04.2025 | 48,86 | 48,86 | 47,89 | 47,89 | -1,16% | - |
| 10.04.2025 | 51,72 | 51,72 | 48,45 | 48,45 | 8,88% | - |
| 09.04.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,42% | - |
| 08.04.2025 | 48,72 | 49,62 | 45,14 | 45,14 | -5,56% | 10,00 |
| 07.04.2025 | 47,33 | 47,80 | 47,33 | 47,80 | -4,67% | - |
| 04.04.2025 | 49,41 | 50,14 | 49,41 | 50,14 | 0,42% | - |
| 03.04.2025 | 53,08 | 53,08 | 49,93 | 49,93 | -8,95% | - |
| 02.04.2025 | 53,62 | 54,84 | 53,62 | 54,84 | 2,70% | - |
| 01.04.2025 | 53,32 | 53,40 | 53,32 | 53,40 | 0,56% | - |
| 31.03.2025 | 52,26 | 53,10 | 52,26 | 53,10 | 2,71% | - |
| 28.03.2025 | 54,40 | 54,40 | 51,70 | 51,70 | -5,10% | - |
| 27.03.2025 | 56,32 | 56,32 | 54,48 | 54,48 | -3,27% | - |
| 26.03.2025 | 57,00 | 57,00 | 56,32 | 56,32 | -1,23% | - |
| 25.03.2025 | 56,90 | 57,02 | 56,90 | 57,02 | -1,69% | - |
| 24.03.2025 | 55,20 | 58,00 | 55,20 | 58,00 | 6,42% | 20,00 |
| 21.03.2025 | 54,54 | 54,54 | 54,50 | 54,50 | -0,18% | - |
| 20.03.2025 | 53,66 | 54,60 | 53,66 | 54,60 | 1,64% | - |
| 19.03.2025 | 52,80 | 53,72 | 52,80 | 53,72 | 2,17% | - |
| 18.03.2025 | 51,98 | 52,58 | 51,98 | 52,58 | 1,98% | - |
| 17.03.2025 | 51,56 | 51,56 | 51,56 | 51,56 | -0,39% | - |
| 14.03.2025 | 49,52 | 51,76 | 49,52 | 51,76 | 5,05% | - |
| 13.03.2025 | 50,14 | 50,14 | 49,27 | 49,27 | -1,54% | - |
| 12.03.2025 | 49,19 | 50,04 | 49,19 | 50,04 | 2,12% | - |
| 11.03.2025 | 49,51 | 49,51 | 49,00 | 49,00 | -0,49% | - |
| 10.03.2025 | 51,22 | 51,22 | 49,24 | 49,24 | -3,90% | - |
| 07.03.2025 | 52,68 | 52,68 | 51,24 | 51,24 | -3,10% | - |
| 06.03.2025 | 53,74 | 53,74 | 52,88 | 52,88 | -1,78% | - |
| 05.03.2025 | 54,58 | 54,58 | 53,84 | 53,84 | -3,65% | - |
| 04.03.2025 | 56,44 | 56,44 | 55,88 | 55,88 | -0,36% | - |
| 03.03.2025 | 58,82 | 58,82 | 56,08 | 56,08 | -4,53% | - |
| 28.02.2025 | 57,66 | 58,74 | 57,66 | 58,74 | 1,80% | - |
| 27.02.2025 | 58,38 | 58,38 | 57,70 | 57,70 | -1,54% | - |
| 26.02.2025 | 59,08 | 59,08 | 58,60 | 58,60 | -0,31% | - |
| 25.02.2025 | 60,30 | 60,30 | 58,78 | 58,78 | 0,65% | - |
| 24.02.2025 | 57,40 | 58,40 | 57,40 | 58,40 | -4,95% | - |
| 21.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -2,35% | - |
| 20.02.2025 | 62,92 | 62,92 | 62,92 | 62,92 | -0,88% | - |
| 19.02.2025 | 63,06 | 63,48 | 63,06 | 63,48 | -0,09% | - |
| 18.02.2025 | 63,94 | 63,94 | 63,54 | 63,54 | -0,06% | - |
| 17.02.2025 | 63,76 | 63,76 | 63,58 | 63,58 | 0,57% | - |
| 14.02.2025 | 64,32 | 64,32 | 63,22 | 63,22 | -1,25% | - |
| 13.02.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -0,16% | - |
| 12.02.2025 | 66,24 | 66,24 | 64,12 | 64,12 | -3,02% | - |
| 11.02.2025 | 67,52 | 67,52 | 66,12 | 66,12 | -2,30% | - |
| 10.02.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 0,27% | - |
| 07.02.2025 | 69,88 | 69,88 | 67,50 | 67,50 | -2,48% | - |
| 06.02.2025 | 69,22 | 69,22 | 69,22 | 69,22 | 1,11% | - |
| 05.02.2025 | 67,98 | 68,46 | 67,98 | 68,46 | 0,15% | - |
| 04.02.2025 | 69,02 | 69,02 | 68,34 | 68,36 | -1,21% | - |
| 03.02.2025 | 69,52 | 69,52 | 69,20 | 69,20 | -0,83% | 22,00 |
| 31.01.2025 | 70,76 | 70,76 | 69,76 | 69,78 | 0,61% | - |
| 30.01.2025 | 69,36 | 69,36 | 69,36 | 69,36 | 0,20% | - |
| 29.01.2025 | 68,62 | 69,22 | 68,62 | 69,22 | 0,32% | - |
| 28.01.2025 | 70,58 | 70,58 | 69,00 | 69,00 | -0,40% | - |
| 27.01.2025 | 69,28 | 69,28 | 69,28 | 69,28 | -0,74% | - |
| 24.01.2025 | 70,44 | 70,44 | 69,80 | 69,80 | -1,44% | - |
| 23.01.2025 | 69,16 | 70,82 | 69,14 | 70,82 | 2,46% | 16,00 |
| 22.01.2025 | 69,42 | 69,42 | 69,12 | 69,12 | -0,32% | - |
| 21.01.2025 | 68,76 | 69,34 | 68,76 | 69,34 | 0,46% | - |
| 20.01.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -0,32% | - |
| 17.01.2025 | 68,86 | 69,24 | 68,86 | 69,24 | 0,90% | - |
| 16.01.2025 | 68,78 | 68,78 | 68,62 | 68,62 | -0,23% | - |
| 15.01.2025 | 66,46 | 68,78 | 66,46 | 68,78 | 3,77% | - |
| 14.01.2025 | 63,20 | 66,28 | 63,20 | 66,28 | 5,98% | - |
| 13.01.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,82% | - |
| 10.01.2025 | 63,48 | 63,48 | 62,60 | 63,06 | -0,82% | - |
| 09.01.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -0,93% | - |
| 08.01.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -4,32% | - |
| 07.01.2025 | 67,26 | 67,26 | 67,08 | 67,08 | 0,18% | - |
| 06.01.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -0,59% | - |
| 03.01.2025 | 66,14 | 67,36 | 66,14 | 67,36 | 1,23% | - |
| 02.01.2025 | 66,00 | 66,54 | 66,00 | 66,54 | -0,51% | - |
| 30.12.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -1,33% | - |
| 27.12.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -0,26% | - |
| 23.12.2024 | 67,22 | 67,96 | 67,22 | 67,96 | 1,40% | - |
| 20.12.2024 | 67,50 | 67,50 | 67,02 | 67,02 | -1,38% | - |
| 19.12.2024 | 68,64 | 68,64 | 67,96 | 67,96 | -1,16% | - |
| 18.12.2024 | 72,74 | 72,74 | 68,76 | 68,76 | -5,13% | - |
| 17.12.2024 | 73,10 | 73,10 | 72,48 | 72,48 | -0,44% | - |
| 16.12.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,14% | - |
| 13.12.2024 | 74,42 | 74,42 | 72,70 | 72,70 | -1,57% | - |
| 12.12.2024 | 75,22 | 75,22 | 73,86 | 73,86 | -2,74% | - |
| 11.12.2024 | 72,84 | 75,94 | 72,84 | 75,94 | 3,69% | - |
| 10.12.2024 | 73,52 | 73,52 | 73,24 | 73,24 | -0,57% | - |
| 09.12.2024 | 72,92 | 73,66 | 72,92 | 73,66 | 3,46% | - |
| 06.12.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -0,36% | - |
| 05.12.2024 | 71,72 | 71,72 | 71,46 | 71,46 | -0,56% | - |
| 04.12.2024 | 73,08 | 73,08 | 71,86 | 71,86 | -1,43% | - |
| 03.12.2024 | 71,04 | 72,90 | 71,04 | 72,90 | 2,13% | - |
| 02.12.2024 | 70,80 | 71,40 | 70,80 | 71,38 | 1,39% | - |
| 29.11.2024 | 70,10 | 70,40 | 70,10 | 70,40 | 0,80% | - |
| 28.11.2024 | 70,14 | 70,14 | 69,84 | 69,84 | 0,23% | - |