72,857$
0,38%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 72,52 | 73,19 | 72,28 | 72,88 | 0,41% | 609.178,00 |
| 06.12.2023 | 72,72 | 74,32 | 72,47 | 72,58 | 1,00% | 877.272,00 |
| 05.12.2023 | 72,51 | 73,09 | 71,66 | 71,86 | -1,10% | 492.237,00 |
| 04.12.2023 | 71,78 | 72,76 | 71,22 | 72,66 | 0,82% | 667.052,00 |
| 01.12.2023 | 70,21 | 72,23 | 69,64 | 72,07 | 2,56% | 902.079,00 |
| 30.11.2023 | 70,15 | 70,54 | 69,11 | 70,27 | 0,07% | 886.561,00 |
| 29.11.2023 | 70,00 | 71,35 | 69,91 | 70,22 | 1,69% | 845.783,00 |
| 28.11.2023 | 68,53 | 69,35 | 68,06 | 69,05 | 0,22% | 711.270,00 |
| 27.11.2023 | 67,67 | 69,79 | 67,54 | 68,90 | 0,98% | 796.217,00 |
| 24.11.2023 | 67,19 | 68,84 | 67,01 | 68,23 | 0,96% | 246.390,00 |
| 22.11.2023 | 68,10 | 68,64 | 67,42 | 67,58 | 0,00% | 525.952,00 |
| 21.11.2023 | 67,42 | 68,10 | 67,16 | 67,58 | -0,37% | 638.185,00 |
| 20.11.2023 | 67,38 | 68,13 | 66,78 | 67,83 | 0,40% | 855.710,00 |
| 17.11.2023 | 66,60 | 67,59 | 66,42 | 67,56 | 2,36% | 667.058,00 |
| 16.11.2023 | 66,44 | 66,83 | 65,84 | 66,00 | -0,63% | 516.589,00 |
| 15.11.2023 | 66,02 | 68,50 | 66,02 | 66,42 | 0,58% | 1.024.031,00 |
| 14.11.2023 | 64,03 | 66,76 | 63,76 | 66,04 | 7,59% | 1.013.681,00 |
| 13.11.2023 | 61,09 | 61,63 | 60,60 | 61,38 | -0,07% | 436.905,00 |
| 10.11.2023 | 60,83 | 61,73 | 59,86 | 61,42 | 1,74% | 692.388,00 |
| 09.11.2023 | 61,75 | 61,75 | 60,13 | 60,37 | -1,82% | 586.022,00 |
| 08.11.2023 | 60,95 | 61,94 | 60,89 | 61,49 | 0,54% | 522.454,00 |
| 07.11.2023 | 60,20 | 61,86 | 60,20 | 61,16 | 1,65% | 702.236,00 |
| 06.11.2023 | 62,52 | 62,70 | 59,63 | 60,17 | -4,05% | 1.333.560,00 |
| 03.11.2023 | 63,29 | 64,62 | 62,62 | 62,71 | 1,36% | 1.434.255,00 |
| 02.11.2023 | 59,73 | 62,23 | 59,69 | 61,87 | 5,94% | 1.849.720,00 |
| 01.11.2023 | 56,41 | 59,12 | 56,17 | 58,40 | 3,90% | 1.820.495,00 |
| 31.10.2023 | 58,25 | 59,50 | 55,67 | 56,21 | 1,65% | 3.256.559,00 |
| 30.10.2023 | 54,77 | 55,95 | 54,57 | 55,30 | 1,88% | 1.965.073,00 |
| 27.10.2023 | 55,06 | 55,34 | 54,18 | 54,28 | -1,26% | 1.007.879,00 |
| 26.10.2023 | 55,00 | 55,78 | 54,09 | 54,97 | 0,99% | 841.916,00 |
| 25.10.2023 | 55,46 | 55,79 | 54,12 | 54,43 | -3,29% | 807.266,00 |
| 24.10.2023 | 56,45 | 56,81 | 55,81 | 56,28 | 1,19% | 887.495,00 |
| 23.10.2023 | 54,65 | 56,49 | 54,65 | 55,62 | 1,37% | 809.495,00 |
| 20.10.2023 | 54,80 | 55,33 | 53,59 | 54,87 | 0,15% | 810.523,00 |
| 19.10.2023 | 55,96 | 56,49 | 54,53 | 54,79 | -2,65% | 1.130.913,00 |
| 18.10.2023 | 57,12 | 57,12 | 55,78 | 56,28 | -2,83% | 1.341.362,00 |
| 17.10.2023 | 57,89 | 59,25 | 57,83 | 57,92 | -1,14% | 911.542,00 |
| 16.10.2023 | 57,59 | 58,78 | 56,96 | 58,59 | 3,04% | 726.430,00 |
| 13.10.2023 | 57,00 | 57,52 | 55,68 | 56,86 | -0,23% | 835.958,00 |
| 12.10.2023 | 59,06 | 59,37 | 56,02 | 56,99 | -4,71% | 1.018.599,00 |
| 11.10.2023 | 59,21 | 60,12 | 58,57 | 59,81 | 1,24% | 713.255,00 |
| 10.10.2023 | 58,10 | 60,26 | 57,82 | 59,08 | 2,09% | 865.625,00 |
| 09.10.2023 | 57,54 | 58,14 | 56,33 | 57,87 | -1,28% | 1.465.791,00 |
| 06.10.2023 | 57,19 | 59,52 | 57,17 | 58,62 | 0,72% | 1.502.532,00 |
| 05.10.2023 | 59,43 | 59,98 | 57,92 | 58,20 | -2,40% | 897.711,00 |
| 04.10.2023 | 59,25 | 60,24 | 57,82 | 59,63 | 1,55% | 1.227.963,00 |
| 03.10.2023 | 60,87 | 61,11 | 57,87 | 58,72 | -3,77% | 2.161.326,00 |
| 02.10.2023 | 61,19 | 62,56 | 60,70 | 61,02 | -0,99% | 1.173.211,00 |
| 29.09.2023 | 63,49 | 63,50 | 61,33 | 61,63 | -1,86% | 1.370.880,00 |
| 28.09.2023 | 61,45 | 63,19 | 61,00 | 62,80 | 2,25% | 1.524.295,00 |
| 27.09.2023 | 64,21 | 64,35 | 61,24 | 61,42 | -3,43% | 1.974.383,00 |
| 26.09.2023 | 63,91 | 64,79 | 63,60 | 63,60 | -1,00% | 795.779,00 |
| 25.09.2023 | 63,58 | 64,72 | 63,58 | 64,24 | 0,44% | 842.613,00 |
| 22.09.2023 | 63,85 | 64,39 | 63,31 | 63,96 | 1,19% | 849.478,00 |
| 21.09.2023 | 63,73 | 64,05 | 62,54 | 63,21 | -2,09% | 1.024.293,00 |
| 20.09.2023 | 65,73 | 66,84 | 64,54 | 64,56 | -1,41% | 487.562,00 |
| 19.09.2023 | 65,06 | 65,59 | 64,27 | 65,48 | 0,29% | 755.722,00 |
| 18.09.2023 | 65,00 | 65,85 | 64,56 | 65,29 | 0,59% | 754.744,00 |
| 15.09.2023 | 66,24 | 66,24 | 64,13 | 64,91 | -2,97% | 2.224.143,00 |
| 14.09.2023 | 66,30 | 67,02 | 65,75 | 66,90 | 1,75% | 724.091,00 |
| 13.09.2023 | 67,58 | 68,12 | 65,11 | 65,75 | -3,12% | 1.125.026,00 |
| 12.09.2023 | 68,11 | 69,27 | 67,81 | 67,87 | -1,15% | 884.296,00 |
| 11.09.2023 | 67,78 | 68,94 | 67,30 | 68,66 | 1,98% | 854.214,00 |
| 08.09.2023 | 69,60 | 69,69 | 67,01 | 67,33 | -2,46% | 759.064,00 |
| 07.09.2023 | 69,69 | 70,00 | 68,52 | 69,03 | -1,65% | 918.101,00 |
| 06.09.2023 | 70,05 | 71,38 | 69,51 | 70,19 | 0,10% | 878.738,00 |
| 05.09.2023 | 71,69 | 72,15 | 69,22 | 70,12 | -3,62% | 1.135.342,00 |
| 01.09.2023 | 72,24 | 73,04 | 71,79 | 72,75 | 1,93% | 569.548,00 |
| 31.08.2023 | 71,29 | 71,65 | 70,78 | 71,37 | 0,11% | 581.017,00 |
| 30.08.2023 | 71,45 | 71,98 | 71,08 | 71,29 | -0,08% | 604.561,00 |
| 29.08.2023 | 68,42 | 71,40 | 67,90 | 71,35 | 3,92% | 869.041,00 |
| 28.08.2023 | 68,76 | 69,26 | 68,02 | 68,66 | 0,04% | 844.176,00 |
| 25.08.2023 | 69,74 | 70,00 | 67,03 | 68,63 | -1,19% | 860.750,00 |
| 24.08.2023 | 70,04 | 71,10 | 69,44 | 69,46 | -1,31% | 633.933,00 |
| 23.08.2023 | 68,95 | 70,44 | 68,65 | 70,38 | 2,85% | 809.065,00 |
| 22.08.2023 | 68,49 | 68,87 | 67,55 | 68,43 | 0,65% | 966.222,00 |
| 21.08.2023 | 67,41 | 68,08 | 66,54 | 67,99 | 0,88% | 959.567,00 |
| 18.08.2023 | 67,83 | 68,18 | 67,08 | 67,40 | -1,38% | 1.408.912,00 |
| 17.08.2023 | 72,56 | 72,90 | 68,02 | 68,34 | -5,65% | 1.372.468,00 |
| 16.08.2023 | 73,83 | 74,22 | 72,27 | 72,43 | -2,20% | 650.759,00 |
| 15.08.2023 | 74,67 | 75,13 | 73,73 | 74,06 | -1,25% | 463.442,00 |
| 14.08.2023 | 74,37 | 75,30 | 73,90 | 75,00 | 0,63% | 628.732,00 |
| 11.08.2023 | 74,26 | 75,77 | 74,15 | 74,53 | 0,04% | 468.620,00 |
| 10.08.2023 | 74,39 | 76,03 | 73,84 | 74,50 | 0,70% | 806.218,00 |
| 09.08.2023 | 73,92 | 74,51 | 72,38 | 73,98 | 0,31% | 867.796,00 |
| 08.08.2023 | 74,16 | 74,72 | 73,29 | 73,75 | -1,44% | 1.199.639,00 |
| 07.08.2023 | 72,50 | 74,92 | 72,29 | 74,83 | 3,13% | 1.203.210,00 |
| 04.08.2023 | 72,14 | 73,64 | 71,70 | 72,56 | 1,47% | 1.080.044,00 |
| 03.08.2023 | 75,08 | 75,19 | 71,40 | 71,51 | -5,20% | 1.176.944,00 |
| 02.08.2023 | 75,03 | 76,05 | 73,30 | 75,43 | -0,68% | 1.402.094,00 |
| 01.08.2023 | 74,00 | 75,98 | 71,02 | 75,95 | 9,85% | 2.780.789,00 |
| 31.07.2023 | 69,59 | 69,65 | 68,35 | 69,14 | -0,17% | 1.471.656,00 |
| 28.07.2023 | 68,90 | 70,60 | 68,70 | 69,26 | 1,81% | 1.111.888,00 |
| 27.07.2023 | 70,00 | 70,50 | 67,94 | 68,03 | -1,95% | 713.557,00 |
| 26.07.2023 | 67,13 | 69,59 | 67,12 | 69,38 | 2,85% | 893.618,00 |
| 25.07.2023 | 66,22 | 67,87 | 66,15 | 67,46 | 1,37% | 748.744,00 |
| 24.07.2023 | 66,99 | 67,76 | 65,81 | 66,55 | -0,36% | 830.088,00 |
| 21.07.2023 | 67,18 | 67,29 | 65,95 | 66,79 | -0,24% | 1.023.929,00 |
| 20.07.2023 | 68,89 | 68,89 | 66,27 | 66,95 | -2,65% | 1.346.053,00 |
| 19.07.2023 | 69,40 | 69,97 | 68,19 | 68,77 | -0,55% | 1.067.899,00 |