53,512$
-4,22%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 55,61 | 55,61 | 53,33 | 53,53 | -4,19% | - |
| 30.05.2025 | 55,98 | 56,14 | 55,29 | 55,87 | -0,97% | 1.246.692,00 |
| 29.05.2025 | 56,65 | 56,92 | 55,69 | 56,42 | 0,57% | 1.192.874,00 |
| 28.05.2025 | 58,43 | 58,43 | 56,02 | 56,10 | -3,82% | 1.231.381,00 |
| 27.05.2025 | 57,91 | 58,34 | 56,91 | 58,33 | 2,48% | 1.421.496,00 |
| 23.05.2025 | 55,88 | 57,40 | 55,82 | 56,92 | -0,45% | 898.605,00 |
| 22.05.2025 | 56,40 | 57,45 | 56,02 | 57,18 | 0,60% | 1.774.833,00 |
| 21.05.2025 | 59,05 | 59,68 | 56,74 | 56,84 | -5,94% | 1.547.216,00 |
| 20.05.2025 | 60,31 | 60,93 | 60,14 | 60,43 | -0,26% | 615.050,00 |
| 19.05.2025 | 59,40 | 60,76 | 59,16 | 60,59 | -0,39% | 1.103.910,00 |
| 16.05.2025 | 60,31 | 60,86 | 59,68 | 60,83 | 1,33% | 766.236,00 |
| 15.05.2025 | 60,00 | 60,82 | 59,50 | 60,03 | -0,56% | 980.399,00 |
| 14.05.2025 | 61,62 | 61,92 | 60,34 | 60,37 | -2,11% | 1.514.541,00 |
| 13.05.2025 | 61,81 | 62,63 | 61,08 | 61,67 | -0,16% | 1.147.827,00 |
| 12.05.2025 | 60,76 | 63,17 | 60,27 | 61,77 | 6,94% | 1.725.580,00 |
| 09.05.2025 | 61,26 | 61,26 | 56,98 | 57,76 | -0,93% | 2.121.860,00 |
| 08.05.2025 | 57,09 | 59,67 | 57,02 | 58,30 | 3,08% | 1.892.436,00 |
| 07.05.2025 | 58,20 | 58,55 | 56,06 | 56,56 | -2,60% | 1.747.319,00 |
| 06.05.2025 | 59,64 | 59,64 | 57,97 | 58,07 | -3,30% | 1.288.346,00 |
| 05.05.2025 | 59,56 | 61,16 | 59,39 | 60,05 | 0,08% | 1.167.033,00 |
| 02.05.2025 | 58,80 | 60,33 | 58,80 | 60,00 | 3,50% | 1.205.214,00 |
| 01.05.2025 | 58,08 | 59,10 | 57,59 | 57,97 | 0,26% | 990.525,00 |
| 30.04.2025 | 56,69 | 58,01 | 55,87 | 57,82 | 0,19% | 1.125.270,00 |
| 29.04.2025 | 57,18 | 58,23 | 56,71 | 57,71 | 0,47% | 1.220.701,00 |
| 28.04.2025 | 58,62 | 58,80 | 56,72 | 57,44 | -0,52% | 1.126.106,00 |
| 25.04.2025 | 58,95 | 58,95 | 57,69 | 57,74 | -2,35% | 862.314,00 |
| 24.04.2025 | 56,84 | 59,40 | 56,42 | 59,13 | 4,34% | 943.813,00 |
| 23.04.2025 | 57,31 | 58,73 | 56,41 | 56,67 | 2,63% | 1.531.329,00 |
| 22.04.2025 | 54,50 | 55,57 | 53,87 | 55,22 | 2,91% | 1.230.745,00 |
| 21.04.2025 | 55,17 | 55,29 | 53,06 | 53,66 | -3,51% | 1.088.905,00 |
| 17.04.2025 | 54,09 | 56,06 | 53,96 | 55,61 | 4,10% | 1.699.430,00 |
| 16.04.2025 | 54,31 | 55,12 | 52,76 | 53,42 | -2,29% | 1.148.229,00 |
| 15.04.2025 | 55,03 | 56,18 | 54,29 | 54,67 | -1,10% | 1.062.975,00 |
| 14.04.2025 | 56,01 | 56,33 | 54,34 | 55,28 | 0,60% | 2.414.588,00 |
| 11.04.2025 | 54,06 | 55,56 | 52,39 | 54,95 | 0,02% | 2.136.047,00 |
| 10.04.2025 | 56,40 | 56,40 | 52,87 | 54,94 | -4,14% | 1.857.518,00 |
| 09.04.2025 | 49,71 | 57,61 | 49,01 | 57,31 | 13,44% | 2.592.744,00 |
| 08.04.2025 | 54,22 | 54,37 | 49,93 | 50,52 | -4,82% | 1.742.230,00 |
| 07.04.2025 | 53,13 | 56,95 | 51,45 | 53,08 | -3,53% | 2.168.581,00 |
| 04.04.2025 | 52,24 | 56,76 | 50,35 | 55,02 | -0,65% | 3.363.987,00 |
| 03.04.2025 | 57,15 | 57,78 | 54,05 | 55,38 | -7,68% | 2.401.303,00 |
| 02.04.2025 | 57,82 | 60,36 | 57,55 | 59,99 | 2,62% | 1.294.827,00 |
| 01.04.2025 | 58,66 | 59,19 | 57,05 | 58,46 | 0,62% | 1.760.493,00 |
| 31.03.2025 | 56,30 | 58,25 | 55,90 | 58,10 | 1,38% | 2.229.233,00 |
| 28.03.2025 | 59,10 | 59,53 | 56,73 | 57,31 | -3,39% | 2.069.095,00 |
| 27.03.2025 | 60,90 | 61,27 | 58,76 | 59,32 | -2,88% | 1.453.553,00 |
| 26.03.2025 | 62,00 | 62,82 | 60,80 | 61,08 | -1,53% | 1.686.958,00 |
| 25.03.2025 | 61,65 | 62,30 | 61,06 | 62,03 | 0,11% | 2.086.549,00 |
| 24.03.2025 | 62,53 | 63,62 | 60,68 | 61,96 | 4,26% | 3.571.768,00 |
| 21.03.2025 | 58,62 | 60,02 | 58,27 | 59,43 | -0,54% | 2.500.510,00 |
| 20.03.2025 | 58,17 | 60,63 | 58,16 | 59,75 | 1,22% | 2.740.981,00 |
| 19.03.2025 | 57,98 | 59,72 | 57,58 | 59,03 | 1,64% | 2.053.096,00 |
| 18.03.2025 | 56,98 | 58,41 | 56,76 | 58,08 | 0,83% | 1.482.915,00 |
| 17.03.2025 | 56,60 | 58,10 | 56,54 | 57,60 | 1,34% | 1.952.891,00 |
| 14.03.2025 | 55,46 | 56,97 | 54,88 | 56,84 | 5,26% | 2.039.226,00 |
| 13.03.2025 | 54,77 | 55,03 | 52,83 | 54,00 | -1,85% | 2.558.057,00 |
| 12.03.2025 | 54,45 | 55,73 | 54,01 | 55,02 | 1,81% | 2.286.402,00 |
| 11.03.2025 | 54,12 | 55,04 | 52,75 | 54,04 | -0,09% | 2.521.951,00 |
| 10.03.2025 | 55,41 | 55,77 | 53,66 | 54,09 | -3,74% | 1.899.773,00 |
| 07.03.2025 | 57,52 | 57,52 | 54,70 | 56,19 | -2,28% | 2.404.520,00 |
| 06.03.2025 | 57,70 | 58,85 | 57,37 | 57,50 | -2,03% | 1.887.931,00 |
| 05.03.2025 | 58,73 | 59,96 | 58,10 | 58,69 | 0,81% | 1.550.121,00 |
| 04.03.2025 | 58,65 | 59,39 | 56,31 | 58,22 | -2,27% | 1.643.210,00 |
| 03.03.2025 | 62,01 | 62,84 | 59,00 | 59,57 | -3,44% | 1.354.664,00 |
| 28.02.2025 | 60,14 | 62,01 | 60,07 | 61,69 | 2,25% | 1.719.540,00 |
| 27.02.2025 | 61,36 | 61,89 | 60,20 | 60,33 | -1,98% | 1.651.502,00 |
| 26.02.2025 | 61,79 | 63,62 | 61,44 | 61,55 | -1,36% | 1.594.515,00 |
| 25.02.2025 | 63,24 | 63,81 | 60,39 | 62,40 | 1,18% | 3.851.475,00 |
| 24.02.2025 | 60,58 | 61,80 | 59,31 | 61,67 | 1,80% | 4.340.767,00 |
| 21.02.2025 | 65,66 | 65,66 | 60,56 | 60,58 | -6,79% | 2.724.486,00 |
| 20.02.2025 | 66,28 | 66,54 | 64,50 | 64,99 | -2,01% | 1.002.744,00 |
| 19.02.2025 | 66,05 | 66,90 | 65,54 | 66,32 | -0,75% | 1.181.422,00 |
| 18.02.2025 | 67,46 | 67,46 | 65,69 | 66,82 | -0,99% | 1.969.383,00 |
| 17.02.2025 | 67,50 | 67,50 | 67,42 | 67,49 | 0,24% | - |
| 14.02.2025 | 68,49 | 70,08 | 66,68 | 67,33 | -0,72% | 2.933.119,00 |
| 13.02.2025 | 67,25 | 68,23 | 66,82 | 67,82 | 0,86% | 824.929,00 |
| 12.02.2025 | 67,68 | 67,69 | 66,78 | 67,24 | -2,94% | 893.262,00 |
| 11.02.2025 | 70,03 | 71,01 | 68,93 | 69,28 | -1,35% | 1.549.231,00 |
| 10.02.2025 | 70,80 | 70,98 | 69,90 | 70,23 | -0,01% | 858.377,00 |
| 07.02.2025 | 73,01 | 73,49 | 69,93 | 70,24 | -4,07% | 948.713,00 |
| 06.02.2025 | 72,66 | 73,56 | 72,13 | 73,22 | 1,20% | 868.402,00 |
| 05.02.2025 | 72,21 | 73,27 | 71,58 | 72,35 | 1,30% | 1.460.117,00 |
| 04.02.2025 | 71,51 | 72,60 | 70,84 | 71,42 | -0,74% | 1.297.913,00 |
| 03.02.2025 | 70,85 | 73,58 | 70,39 | 71,95 | -1,21% | 1.401.300,00 |
| 31.01.2025 | 73,92 | 74,68 | 72,72 | 72,83 | -1,66% | 934.865,00 |
| 30.01.2025 | 72,43 | 74,65 | 72,27 | 74,06 | 2,00% | 1.441.737,00 |
| 29.01.2025 | 72,67 | 73,70 | 71,57 | 72,61 | 0,65% | 1.129.045,00 |
| 28.01.2025 | 73,87 | 74,22 | 72,11 | 72,14 | -2,89% | 821.091,00 |
| 27.01.2025 | 73,63 | 75,55 | 73,18 | 74,29 | 0,77% | 845.644,00 |
| 24.01.2025 | 74,50 | 74,71 | 73,47 | 73,72 | -0,97% | 779.818,00 |
| 23.01.2025 | 72,69 | 74,83 | 72,43 | 74,44 | 2,68% | 1.177.053,00 |
| 22.01.2025 | 72,56 | 73,19 | 71,93 | 72,50 | -0,47% | 552.454,00 |
| 21.01.2025 | 72,89 | 73,63 | 72,19 | 72,84 | 1,69% | 913.258,00 |
| 17.01.2025 | 72,58 | 72,64 | 71,40 | 71,63 | 0,52% | 444.334,00 |
| 16.01.2025 | 71,40 | 71,47 | 70,01 | 71,26 | 0,01% | 767.543,00 |
| 15.01.2025 | 71,96 | 72,09 | 70,73 | 71,25 | 3,23% | 1.364.386,00 |
| 14.01.2025 | 66,71 | 69,19 | 66,71 | 69,02 | 5,83% | 1.495.151,00 |
| 13.01.2025 | 63,68 | 66,26 | 63,53 | 65,22 | 1,01% | 1.545.240,00 |
| 10.01.2025 | 64,71 | 65,21 | 63,92 | 64,57 | -2,02% | 1.320.429,00 |
| 08.01.2025 | 66,06 | 66,26 | 64,50 | 65,90 | -1,10% | 1.464.190,00 |