82,501$
5,12%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 80,71 | 83,73 | 80,41 | 82,50 | 5,12% | 982.486,00 |
| 25.07.2024 | 77,07 | 80,12 | 76,88 | 78,48 | 2,59% | 781.867,00 |
| 24.07.2024 | 78,88 | 79,85 | 76,42 | 76,50 | -3,83% | 1.129.719,00 |
| 23.07.2024 | 80,15 | 80,62 | 79,37 | 79,55 | -2,66% | 1.082.063,00 |
| 22.07.2024 | 82,11 | 82,15 | 79,78 | 81,72 | 0,70% | 903.883,00 |
| 19.07.2024 | 82,70 | 82,70 | 80,86 | 81,15 | -2,00% | 771.416,00 |
| 18.07.2024 | 83,64 | 86,35 | 82,33 | 82,81 | -0,64% | 900.662,00 |
| 17.07.2024 | 84,37 | 85,38 | 83,31 | 83,34 | -2,89% | 753.719,00 |
| 16.07.2024 | 82,32 | 85,92 | 82,04 | 85,82 | 5,53% | 1.076.876,00 |
| 15.07.2024 | 82,10 | 82,79 | 81,24 | 81,32 | -0,28% | 1.443.184,00 |
| 12.07.2024 | 78,92 | 82,11 | 78,69 | 81,55 | 4,04% | 1.629.750,00 |
| 11.07.2024 | 76,40 | 78,83 | 75,94 | 78,38 | 4,81% | 1.302.881,00 |
| 10.07.2024 | 73,15 | 74,99 | 73,15 | 74,78 | 2,55% | 1.112.839,00 |
| 09.07.2024 | 71,40 | 74,18 | 71,12 | 72,92 | 2,76% | 1.505.774,00 |
| 08.07.2024 | 71,71 | 72,33 | 70,50 | 70,96 | -0,10% | 853.394,00 |
| 05.07.2024 | 70,64 | 71,14 | 69,85 | 71,03 | 0,13% | 1.078.549,00 |
| 03.07.2024 | 71,72 | 71,87 | 69,99 | 70,94 | -2,27% | 1.183.652,00 |
| 02.07.2024 | 72,62 | 73,50 | 72,35 | 72,59 | -0,08% | 792.689,00 |
| 01.07.2024 | 74,55 | 75,05 | 71,94 | 72,65 | -1,98% | 1.153.439,00 |
| 28.06.2024 | 74,57 | 75,44 | 73,51 | 74,12 | -0,27% | 1.405.637,00 |
| 27.06.2024 | 74,22 | 75,00 | 73,80 | 74,32 | -0,30% | 850.074,00 |
| 26.06.2024 | 74,75 | 75,29 | 74,09 | 74,54 | 0,00% | 893.199,00 |
| 25.06.2024 | 77,19 | 77,19 | 73,40 | 74,54 | -5,56% | 1.692.852,00 |
| 24.06.2024 | 78,27 | 79,87 | 77,87 | 78,93 | 1,18% | 1.469.394,00 |
| 21.06.2024 | 83,72 | 84,05 | 76,15 | 78,01 | -7,15% | 3.752.853,00 |
| 20.06.2024 | 83,53 | 84,89 | 82,92 | 84,02 | -0,18% | 834.278,00 |
| 18.06.2024 | 83,46 | 84,20 | 82,10 | 84,17 | 0,55% | 760.058,00 |
| 17.06.2024 | 84,19 | 84,19 | 82,77 | 83,71 | -0,91% | 723.693,00 |
| 14.06.2024 | 85,12 | 85,67 | 83,20 | 84,48 | -2,21% | 568.237,00 |
| 13.06.2024 | 85,70 | 86,90 | 84,58 | 86,39 | 0,70% | 629.336,00 |
| 12.06.2024 | 84,79 | 87,43 | 84,79 | 85,79 | 5,24% | 969.691,00 |
| 11.06.2024 | 81,29 | 81,57 | 79,94 | 81,52 | 0,02% | 636.231,00 |
| 10.06.2024 | 79,53 | 81,86 | 79,53 | 81,50 | 1,71% | 643.670,00 |
| 07.06.2024 | 80,71 | 81,62 | 79,79 | 80,13 | -1,93% | 687.291,00 |
| 06.06.2024 | 82,27 | 82,57 | 81,48 | 81,71 | -1,42% | 593.195,00 |
| 05.06.2024 | 82,84 | 83,50 | 82,36 | 82,89 | 0,45% | 964.719,00 |
| 04.06.2024 | 84,00 | 84,63 | 82,31 | 82,52 | -2,20% | 746.417,00 |
| 03.06.2024 | 86,84 | 86,84 | 84,16 | 84,38 | -2,43% | 759.527,00 |
| 31.05.2024 | 86,03 | 86,53 | 84,74 | 86,48 | 0,62% | 893.154,00 |
| 30.05.2024 | 85,93 | 86,63 | 85,47 | 85,95 | 0,67% | 436.687,00 |
| 29.05.2024 | 85,63 | 86,59 | 84,99 | 85,38 | -1,53% | 627.429,00 |
| 28.05.2024 | 88,61 | 88,84 | 86,59 | 86,71 | -1,80% | 543.705,00 |
| 24.05.2024 | 87,84 | 88,83 | 87,00 | 88,30 | 1,35% | 445.411,00 |
| 23.05.2024 | 88,80 | 88,82 | 86,60 | 87,12 | -0,92% | 576.859,00 |
| 22.05.2024 | 87,43 | 88,36 | 86,99 | 87,93 | -0,02% | 613.587,00 |
| 21.05.2024 | 87,34 | 87,99 | 86,44 | 87,95 | 0,40% | 352.584,00 |
| 20.05.2024 | 87,71 | 88,87 | 86,76 | 87,60 | -0,06% | 735.952,00 |
| 17.05.2024 | 88,70 | 89,55 | 87,46 | 87,65 | -1,13% | 613.076,00 |
| 16.05.2024 | 91,50 | 91,98 | 88,33 | 88,65 | -3,46% | 938.069,00 |
| 15.05.2024 | 90,14 | 92,02 | 89,58 | 91,83 | 3,77% | 1.475.268,00 |
| 14.05.2024 | 88,11 | 88,59 | 86,56 | 88,49 | 1,03% | 1.209.392,00 |
| 13.05.2024 | 88,19 | 89,68 | 87,19 | 87,59 | 0,24% | 1.158.881,00 |
| 10.05.2024 | 87,06 | 90,81 | 84,69 | 87,38 | -6,46% | 2.470.051,00 |
| 09.05.2024 | 90,33 | 93,96 | 90,22 | 93,41 | 2,89% | 1.166.726,00 |
| 08.05.2024 | 91,90 | 92,45 | 90,54 | 90,79 | -1,86% | 901.858,00 |
| 07.05.2024 | 92,69 | 93,61 | 91,51 | 92,51 | -0,92% | 1.048.024,00 |
| 06.05.2024 | 93,41 | 94,00 | 92,56 | 93,37 | 1,48% | 531.398,00 |
| 03.05.2024 | 91,85 | 93,87 | 91,75 | 92,01 | 2,15% | 623.783,00 |
| 02.05.2024 | 90,13 | 90,35 | 87,21 | 90,07 | 1,04% | 418.120,00 |
| 01.05.2024 | 88,22 | 91,91 | 87,36 | 89,14 | 0,67% | 747.867,00 |
| 30.04.2024 | 89,47 | 90,78 | 88,53 | 88,55 | -1,87% | 430.853,00 |
| 29.04.2024 | 90,90 | 91,50 | 89,85 | 90,24 | -0,32% | 446.791,00 |
| 26.04.2024 | 90,00 | 91,48 | 89,55 | 90,53 | 1,25% | 359.735,00 |
| 25.04.2024 | 87,25 | 89,79 | 85,83 | 89,41 | 0,24% | 487.552,00 |
| 24.04.2024 | 90,25 | 91,34 | 88,22 | 89,20 | -1,08% | 372.855,00 |
| 23.04.2024 | 88,07 | 90,58 | 87,07 | 90,17 | 2,68% | 619.502,00 |
| 22.04.2024 | 88,79 | 89,03 | 87,22 | 87,82 | 0,42% | 471.793,00 |
| 19.04.2024 | 87,95 | 88,72 | 86,37 | 87,45 | -0,57% | 532.379,00 |
| 18.04.2024 | 88,65 | 89,82 | 87,63 | 87,95 | 0,21% | 766.001,00 |
| 17.04.2024 | 89,81 | 89,81 | 86,73 | 87,77 | -1,36% | 580.056,00 |
| 16.04.2024 | 89,60 | 90,05 | 87,97 | 88,98 | -1,35% | 599.049,00 |
| 15.04.2024 | 92,67 | 92,70 | 89,48 | 90,20 | -1,87% | 492.170,00 |
| 12.04.2024 | 91,76 | 92,51 | 91,10 | 91,92 | -0,91% | 349.759,00 |
| 11.04.2024 | 92,95 | 93,20 | 92,01 | 92,76 | 0,69% | 614.050,00 |
| 10.04.2024 | 91,11 | 93,82 | 90,29 | 92,12 | -4,06% | 1.015.487,00 |
| 09.04.2024 | 97,46 | 97,46 | 94,45 | 96,02 | -1,37% | 781.313,00 |
| 08.04.2024 | 97,32 | 97,69 | 96,36 | 97,35 | 1,06% | 446.587,00 |
| 05.04.2024 | 95,22 | 96,79 | 94,27 | 96,33 | 1,52% | 459.506,00 |
| 04.04.2024 | 96,50 | 97,49 | 94,40 | 94,89 | -0,33% | 474.425,00 |
| 03.04.2024 | 94,54 | 96,57 | 93,08 | 95,20 | 0,22% | 836.235,00 |
| 02.04.2024 | 96,25 | 96,33 | 93,38 | 94,99 | -3,04% | 934.562,00 |
| 01.04.2024 | 99,86 | 99,86 | 97,72 | 97,97 | -1,78% | 414.590,00 |
| 28.03.2024 | 99,66 | 100,33 | 98,45 | 99,75 | 0,50% | 523.369,00 |
| 27.03.2024 | 98,63 | 99,44 | 98,07 | 99,25 | 1,16% | 465.723,00 |
| 26.03.2024 | 100,10 | 100,61 | 98,01 | 98,11 | -1,99% | 908.449,00 |
| 25.03.2024 | 99,40 | 100,77 | 99,38 | 100,10 | 0,52% | 640.399,00 |
| 22.03.2024 | 99,80 | 100,07 | 98,28 | 99,58 | -0,21% | 486.513,00 |
| 21.03.2024 | 99,20 | 100,75 | 98,74 | 99,79 | 1,41% | 576.688,00 |
| 20.03.2024 | 96,36 | 98,69 | 95,71 | 98,40 | 2,40% | 560.314,00 |
| 19.03.2024 | 94,80 | 96,48 | 94,38 | 96,09 | 1,53% | 477.330,00 |
| 18.03.2024 | 95,09 | 95,73 | 93,82 | 94,64 | 0,25% | 496.131,00 |
| 15.03.2024 | 94,49 | 95,91 | 94,16 | 94,40 | -0,46% | 1.432.796,00 |
| 14.03.2024 | 96,04 | 96,81 | 93,88 | 94,84 | -1,54% | 566.249,00 |
| 13.03.2024 | 95,58 | 97,06 | 95,54 | 96,32 | 0,52% | 602.608,00 |
| 12.03.2024 | 94,04 | 96,27 | 93,39 | 95,82 | 2,06% | 545.805,00 |
| 11.03.2024 | 94,26 | 94,30 | 92,68 | 93,89 | -1,06% | 544.213,00 |
| 08.03.2024 | 96,34 | 97,65 | 94,39 | 94,90 | -0,87% | 514.549,00 |
| 07.03.2024 | 95,35 | 96,69 | 95,32 | 95,73 | 1,29% | 638.446,00 |
| 06.03.2024 | 95,26 | 95,93 | 94,26 | 94,51 | 0,64% | 879.264,00 |
| 05.03.2024 | 95,61 | 97,25 | 93,60 | 93,91 | -2,21% | 890.914,00 |