37,280$
-2,30%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 37,86 | 38,34 | 36,97 | 37,34 | -2,15% | 2.893.202,00 |
| 11.03.2026 | 37,26 | 38,39 | 36,88 | 38,16 | 2,42% | 2.387.763,00 |
| 10.03.2026 | 37,05 | 37,86 | 36,72 | 37,26 | -0,19% | 24,00 |
| 09.03.2026 | 36,75 | 37,61 | 35,59 | 37,33 | -0,56% | 2.478.389,00 |
| 06.03.2026 | 37,83 | 38,00 | 36,56 | 37,54 | -3,17% | 1.793.172,00 |
| 05.03.2026 | 39,61 | 40,37 | 38,73 | 38,77 | -3,58% | 1.583.302,00 |
| 04.03.2026 | 40,95 | 41,56 | 39,67 | 40,21 | 0,12% | 1.594.474,00 |
| 03.03.2026 | 39,59 | 40,75 | 39,05 | 40,16 | -1,28% | 2.024.828,00 |
| 02.03.2026 | 40,55 | 41,13 | 39,67 | 40,68 | -1,79% | 2.375.432,00 |
| 27.02.2026 | 41,50 | 41,75 | 40,00 | 41,42 | -1,05% | 2.353.108,00 |
| 26.02.2026 | 42,12 | 42,12 | 40,08 | 41,86 | 0,38% | 2.833.941,00 |
| 25.02.2026 | 44,63 | 44,66 | 41,58 | 41,70 | 0,60% | 4.167.074,00 |
| 24.02.2026 | 40,66 | 41,64 | 40,30 | 41,45 | 2,90% | 3.846.298,00 |
| 23.02.2026 | 41,61 | 41,75 | 38,92 | 40,28 | -3,47% | 2.799.485,00 |
| 20.02.2026 | 41,61 | 42,97 | 41,12 | 41,73 | 0,51% | 1.653.181,00 |
| 19.02.2026 | 41,59 | 42,39 | 41,12 | 41,52 | -0,88% | 1.681.597,00 |
| 18.02.2026 | 42,89 | 43,45 | 41,87 | 41,89 | -1,09% | 1.184.184,00 |
| 17.02.2026 | 42,99 | 43,15 | 41,54 | 42,35 | -1,05% | 1.861.771,00 |
| 13.02.2026 | 42,62 | 43,44 | 42,54 | 42,80 | 0,35% | 1.208.815,00 |
| 12.02.2026 | 44,28 | 44,97 | 42,58 | 42,65 | -3,22% | 1.160.134,00 |
| 11.02.2026 | 43,78 | 44,54 | 43,16 | 44,07 | -0,83% | 2.047.889,00 |
| 10.02.2026 | 43,72 | 45,34 | 43,72 | 44,44 | 1,48% | 1.823.873,00 |
| 09.02.2026 | 43,78 | 44,34 | 43,50 | 43,79 | -0,48% | 1.422.219,00 |
| 06.02.2026 | 43,60 | 44,78 | 43,17 | 44,00 | 2,28% | 1.918.810,00 |
| 05.02.2026 | 43,33 | 43,69 | 42,59 | 43,02 | -1,76% | 1.935.966,00 |
| 04.02.2026 | 42,22 | 44,68 | 42,22 | 43,79 | 3,23% | 1.418.170,00 |
| 03.02.2026 | 41,77 | 44,29 | 41,47 | 42,42 | 2,17% | 1.848.163,00 |
| 02.02.2026 | 41,44 | 42,00 | 40,65 | 41,52 | 0,24% | 1.078.956,00 |
| 30.01.2026 | 41,23 | 41,81 | 40,56 | 41,42 | -0,86% | 1.542.685,00 |
| 29.01.2026 | 42,29 | 42,59 | 40,87 | 41,78 | -0,45% | 1.606.106,00 |
| 28.01.2026 | 42,03 | 42,67 | 41,38 | 41,97 | 0,14% | 982.469,00 |
| 27.01.2026 | 41,55 | 42,08 | 41,21 | 41,91 | -0,38% | 999.186,00 |
| 26.01.2026 | 42,88 | 42,88 | 41,57 | 42,07 | -1,13% | 1.505.921,00 |
| 23.01.2026 | 43,44 | 43,78 | 42,50 | 42,55 | -1,91% | 1.155.122,00 |
| 22.01.2026 | 44,19 | 44,63 | 43,30 | 43,38 | -1,09% | 2.191.859,00 |
| 21.01.2026 | 43,18 | 45,14 | 42,96 | 43,86 | 2,67% | 2.059.860,00 |
| 20.01.2026 | 42,75 | 42,90 | 41,92 | 42,72 | -1,70% | 2.328.316,00 |
| 19.01.2026 | 43,32 | 43,47 | 43,32 | 43,46 | -0,62% | - |
| 16.01.2026 | 42,63 | 43,89 | 42,61 | 43,73 | 1,51% | 2.942.590,00 |
| 15.01.2026 | 43,23 | 43,66 | 42,47 | 43,08 | 0,16% | 2.213.071,00 |
| 14.01.2026 | 41,98 | 43,40 | 41,33 | 43,01 | 1,92% | 2.915.573,00 |
| 13.01.2026 | 41,70 | 42,41 | 41,47 | 42,20 | 1,05% | 2.185.640,00 |
| 12.01.2026 | 42,11 | 42,78 | 41,05 | 41,76 | 0,26% | 3.060.735,00 |
| 09.01.2026 | 39,05 | 42,05 | 39,05 | 41,65 | 8,13% | 4.141.709,00 |
| 08.01.2026 | 36,63 | 39,80 | 36,10 | 38,52 | 5,48% | 3.379.851,00 |
| 07.01.2026 | 37,81 | 38,45 | 36,46 | 36,52 | -2,54% | 2.503.950,00 |
| 06.01.2026 | 37,25 | 38,42 | 37,00 | 37,47 | 3,45% | 2.824.825,00 |
| 05.01.2026 | 35,77 | 37,33 | 35,60 | 36,22 | 1,09% | 1.862.009,00 |
| 02.01.2026 | 35,39 | 36,54 | 35,03 | 35,83 | 2,14% | 1.466.644,00 |
| 31.12.2025 | 35,40 | 35,71 | 34,97 | 35,08 | -1,18% | 1.017.689,00 |
| 30.12.2025 | 35,28 | 35,74 | 35,04 | 35,50 | -0,03% | 1.033.387,00 |
| 29.12.2025 | 35,75 | 35,82 | 35,06 | 35,51 | -0,42% | 1.048.941,00 |
| 26.12.2025 | 35,47 | 35,76 | 35,16 | 35,66 | 0,56% | 1.017.846,00 |
| 24.12.2025 | 35,44 | 35,79 | 35,30 | 35,46 | 0,71% | 660.871,00 |
| 23.12.2025 | 35,22 | 35,82 | 34,99 | 35,21 | -1,57% | 1.600.954,00 |
| 22.12.2025 | 35,26 | 35,95 | 35,26 | 35,77 | 1,25% | 1.465.583,00 |
| 19.12.2025 | 35,71 | 35,91 | 35,13 | 35,33 | -1,12% | 3.230.663,00 |
| 18.12.2025 | 35,24 | 36,25 | 35,03 | 35,73 | 2,50% | 2.062.210,00 |
| 17.12.2025 | 34,64 | 35,50 | 34,50 | 34,86 | -0,23% | 1.085.256,00 |
| 16.12.2025 | 34,73 | 35,53 | 34,59 | 34,94 | 0,23% | 1.468.344,00 |
| 15.12.2025 | 35,80 | 36,00 | 34,32 | 34,86 | -0,63% | 1.789.438,00 |
| 12.12.2025 | 35,24 | 35,81 | 34,61 | 35,08 | -0,90% | 1.543.893,00 |
| 11.12.2025 | 35,50 | 36,25 | 34,96 | 35,40 | 0,03% | 1.768.841,00 |
| 10.12.2025 | 34,36 | 35,58 | 34,27 | 35,39 | 3,78% | 2.238.295,00 |
| 09.12.2025 | 34,13 | 35,08 | 33,83 | 34,10 | -0,70% | 2.143.398,00 |
| 08.12.2025 | 34,32 | 34,44 | 33,76 | 34,34 | -0,46% | 1.791.843,00 |
| 05.12.2025 | 34,00 | 35,57 | 34,00 | 34,50 | 0,79% | 1.688.077,00 |
| 04.12.2025 | 34,90 | 35,49 | 34,20 | 34,23 | -1,84% | 1.357.078,00 |
| 03.12.2025 | 34,99 | 35,87 | 34,63 | 34,87 | 0,06% | 2.182.385,00 |
| 02.12.2025 | 35,28 | 35,41 | 34,42 | 34,85 | -1,44% | 2.449.462,00 |
| 01.12.2025 | 34,73 | 35,72 | 34,47 | 35,36 | 1,09% | 2.226.433,00 |
| 28.11.2025 | 34,94 | 35,22 | 34,67 | 34,98 | 0,14% | 832.756,00 |
| 26.11.2025 | 33,65 | 35,43 | 33,65 | 34,93 | 2,83% | 2.502.516,00 |
| 25.11.2025 | 32,00 | 34,00 | 32,00 | 33,97 | 6,29% | 3.139.595,00 |
| 24.11.2025 | 31,00 | 32,13 | 30,60 | 31,96 | 2,93% | 3.101.640,00 |
| 21.11.2025 | 30,53 | 31,95 | 30,26 | 31,05 | 3,05% | 4.474.921,00 |
| 20.11.2025 | 31,12 | 31,55 | 29,77 | 30,13 | -2,08% | 2.497.960,00 |
| 19.11.2025 | 31,20 | 31,34 | 30,53 | 30,77 | -0,84% | 1.931.836,00 |
| 18.11.2025 | 31,28 | 31,49 | 30,40 | 31,03 | -0,89% | 2.727.449,00 |
| 17.11.2025 | 32,56 | 33,00 | 31,07 | 31,31 | -1,45% | 2.551.871,00 |
| 14.11.2025 | 32,12 | 32,61 | 31,33 | 31,77 | -1,67% | 1.849.131,00 |
| 13.11.2025 | 32,80 | 33,65 | 32,19 | 32,31 | -2,24% | 3.712.110,00 |
| 12.11.2025 | 33,10 | 33,94 | 32,75 | 33,05 | 0,73% | 4.061.866,00 |
| 11.11.2025 | 32,75 | 33,23 | 32,23 | 32,81 | 1,80% | 3.846.669,00 |
| 10.11.2025 | 32,64 | 33,03 | 31,81 | 32,23 | -2,24% | 5.590.451,00 |
| 07.11.2025 | 31,70 | 33,24 | 31,60 | 32,97 | 3,29% | 6.485.484,00 |
| 06.11.2025 | 32,35 | 32,61 | 31,21 | 31,92 | -1,57% | 7.249.506,00 |
| 05.11.2025 | 34,00 | 37,24 | 32,14 | 32,43 | -31,06% | 24.335.623,00 |
| 04.11.2025 | 47,62 | 48,08 | 46,32 | 47,04 | -1,88% | 3.096.475,00 |
| 03.11.2025 | 47,65 | 47,99 | 47,01 | 47,94 | -0,79% | 2.208.484,00 |
| 31.10.2025 | 47,74 | 48,59 | 47,03 | 48,32 | 1,11% | 1.718.870,00 |
| 30.10.2025 | 48,02 | 49,16 | 47,55 | 47,79 | -1,75% | 1.336.831,00 |
| 29.10.2025 | 49,86 | 50,32 | 47,98 | 48,64 | -3,42% | 2.258.594,00 |
| 28.10.2025 | 49,34 | 50,62 | 49,12 | 50,36 | 1,27% | 1.140.825,00 |
| 27.10.2025 | 49,54 | 49,93 | 48,75 | 49,73 | 1,68% | 1.258.598,00 |
| 24.10.2025 | 49,75 | 50,20 | 48,87 | 48,91 | -0,51% | 1.203.989,00 |
| 23.10.2025 | 50,48 | 50,88 | 48,53 | 49,16 | -2,67% | - |
| 22.10.2025 | 50,93 | 51,75 | 50,35 | 50,51 | -1,58% | 1.273.337,00 |
| 21.10.2025 | 49,99 | 51,71 | 49,52 | 51,32 | 2,13% | 1.952.508,00 |
| 20.10.2025 | 51,06 | 51,21 | 50,24 | 50,25 | -1,05% | 1.232.086,00 |