40,219$
2,63%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,38 | 41,26 | 39,36 | 40,40 | 3,10% | - |
| 07.05.2026 | 43,76 | 44,45 | 39,12 | 39,19 | -1,80% | 4.390.456,00 |
| 06.05.2026 | 38,68 | 40,21 | 38,26 | 39,91 | 6,17% | 3.389.680,00 |
| 05.05.2026 | 36,96 | 37,73 | 36,48 | 37,59 | 2,59% | 2.073.329,00 |
| 04.05.2026 | 38,39 | 38,64 | 36,60 | 36,64 | -5,54% | 1.871.014,00 |
| 01.05.2026 | 39,31 | 39,62 | 38,50 | 38,79 | -1,05% | 1.812.065,00 |
| 30.04.2026 | 39,76 | 40,07 | 38,99 | 39,20 | -1,09% | 2.088.309,00 |
| 29.04.2026 | 40,86 | 41,10 | 39,21 | 39,63 | -3,37% | 1.574.942,00 |
| 28.04.2026 | 42,53 | 42,96 | 40,90 | 41,01 | -3,39% | 1.683.784,00 |
| 27.04.2026 | 42,10 | 43,04 | 41,78 | 42,45 | 1,31% | 1.077.719,00 |
| 24.04.2026 | 42,42 | 42,47 | 41,63 | 41,90 | -1,11% | 2.013.977,00 |
| 23.04.2026 | 41,88 | 43,16 | 41,88 | 42,37 | 1,15% | 1.414.325,00 |
| 22.04.2026 | 42,85 | 43,00 | 41,65 | 41,89 | -0,69% | 1.462.561,00 |
| 21.04.2026 | 43,61 | 44,21 | 41,87 | 42,18 | -3,06% | 1.785.509,00 |
| 20.04.2026 | 42,32 | 43,83 | 42,32 | 43,51 | 1,73% | 1.880.961,00 |
| 17.04.2026 | 42,00 | 43,62 | 41,88 | 42,77 | 3,96% | 1.655.481,00 |
| 16.04.2026 | 41,07 | 41,48 | 40,53 | 41,14 | 0,66% | 1.737.335,00 |
| 15.04.2026 | 41,23 | 41,29 | 40,43 | 40,87 | -1,02% | 2.390.832,00 |
| 14.04.2026 | 40,62 | 41,71 | 40,61 | 41,29 | 1,95% | 1.706.339,00 |
| 13.04.2026 | 38,36 | 40,52 | 38,34 | 40,50 | 3,71% | 1.654.512,00 |
| 10.04.2026 | 39,14 | 39,58 | 38,65 | 39,05 | -0,48% | 1.750.646,00 |
| 09.04.2026 | 36,90 | 39,54 | 36,68 | 39,24 | 5,46% | 1.833.027,00 |
| 08.04.2026 | 37,15 | 37,97 | 36,85 | 37,21 | 4,96% | 1.873.051,00 |
| 07.04.2026 | 35,70 | 36,04 | 35,12 | 35,45 | -1,64% | 1.947.876,00 |
| 06.04.2026 | 35,36 | 36,19 | 35,22 | 36,04 | 1,35% | 1.033.469,00 |
| 02.04.2026 | 35,71 | 37,44 | 35,25 | 35,56 | -2,76% | 1.625.211,00 |
| 01.04.2026 | 36,60 | 36,91 | 36,25 | 36,57 | 0,41% | 1.615.704,00 |
| 31.03.2026 | 36,16 | 37,57 | 35,45 | 36,42 | 2,88% | 1.501.651,00 |
| 30.03.2026 | 35,98 | 36,44 | 35,11 | 35,40 | -0,39% | 1.283.344,00 |
| 27.03.2026 | 36,44 | 36,49 | 35,45 | 35,54 | -3,11% | 1.445.117,00 |
| 26.03.2026 | 36,90 | 37,76 | 36,45 | 36,68 | -1,66% | 1.292.947,00 |
| 25.03.2026 | 37,37 | 37,68 | 36,30 | 37,30 | 1,58% | 1.229.195,00 |
| 24.03.2026 | 36,61 | 37,83 | 36,38 | 36,72 | -0,54% | 1.213.137,00 |
| 23.03.2026 | 37,28 | 37,89 | 36,76 | 36,92 | 2,58% | 1.718.306,00 |
| 20.03.2026 | 36,55 | 36,92 | 35,70 | 35,99 | -2,15% | 2.777.862,00 |
| 19.03.2026 | 36,60 | 37,17 | 36,00 | 36,78 | -0,70% | 1.685.785,00 |
| 18.03.2026 | 37,96 | 38,41 | 36,95 | 37,04 | -2,73% | 1.694.497,00 |
| 17.03.2026 | 38,49 | 38,83 | 37,63 | 38,08 | 0,40% | 1.215.106,00 |
| 16.03.2026 | 37,59 | 38,11 | 37,06 | 37,93 | 1,17% | 1.768.973,00 |
| 13.03.2026 | 37,78 | 38,08 | 36,65 | 37,49 | 0,40% | 2.011.475,00 |
| 12.03.2026 | 37,76 | 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% | 2.387.764,00 |
| 10.03.2026 | 37,05 | 37,86 | 36,72 | 37,26 | -0,19% | 2.597.266,00 |
| 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 |