84,910€
1,83%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 83,34 | 85,53 | 83,29 | 84,47 | 1,31% | - |
| 25.04.2024 | 83,38 | 83,66 | 80,44 | 83,38 | -0,12% | - |
| 24.04.2024 | 84,25 | 85,27 | 82,53 | 83,48 | -0,89% | - |
| 23.04.2024 | 82,55 | 84,62 | 82,12 | 84,23 | 2,28% | - |
| 22.04.2024 | 82,07 | 83,48 | 80,87 | 82,35 | 0,38% | - |
| 19.04.2024 | 82,65 | 83,18 | 81,12 | 82,04 | -0,69% | - |
| 18.04.2024 | 82,25 | 84,23 | 82,04 | 82,61 | 0,22% | - |
| 17.04.2024 | 83,80 | 84,42 | 81,50 | 82,43 | -1,45% | - |
| 16.04.2024 | 84,71 | 85,41 | 82,72 | 83,64 | -1,54% | - |
| 15.04.2024 | 85,78 | 87,19 | 84,24 | 84,95 | -1,62% | 25,00 |
| 12.04.2024 | 86,49 | 87,14 | 85,63 | 86,35 | -0,23% | - |
| 11.04.2024 | 85,60 | 86,75 | 85,42 | 86,55 | 0,94% | - |
| 10.04.2024 | 88,25 | 88,74 | 84,07 | 85,74 | -3,13% | - |
| 09.04.2024 | 89,66 | 90,39 | 86,99 | 88,51 | -1,48% | - |
| 08.04.2024 | 88,91 | 90,17 | 88,75 | 89,84 | 1,05% | - |
| 05.04.2024 | 87,58 | 89,32 | 87,20 | 88,91 | 1,33% | - |
| 04.04.2024 | 87,86 | 89,61 | 87,13 | 87,74 | -0,16% | - |
| 03.04.2024 | 88,23 | 89,37 | 87,16 | 87,88 | -0,35% | - |
| 02.04.2024 | 92,47 | 92,47 | 86,64 | 88,19 | -4,75% | 38,00 |
| 28.03.2024 | 91,68 | 93,14 | 91,32 | 92,59 | 0,88% | - |
| 27.03.2024 | 91,08 | 91,84 | 90,17 | 91,78 | 1,20% | 4,00 |
| 26.03.2024 | 91,78 | 93,02 | 90,51 | 90,69 | -1,82% | - |
| 25.03.2024 | 91,94 | 92,98 | 91,71 | 92,37 | 0,33% | - |
| 22.03.2024 | 91,90 | 92,83 | 90,81 | 92,07 | 0,16% | - |
| 21.03.2024 | 90,21 | 92,61 | 90,21 | 91,92 | 1,56% | - |
| 20.03.2024 | 88,45 | 90,53 | 88,42 | 90,51 | 2,42% | - |
| 19.03.2024 | 87,06 | 88,85 | 86,90 | 88,37 | 1,55% | - |
| 18.03.2024 | 86,59 | 87,94 | 86,22 | 87,02 | 0,45% | - |
| 15.03.2024 | 87,14 | 87,91 | 86,41 | 86,63 | -0,47% | - |
| 14.03.2024 | 88,57 | 88,57 | 86,29 | 87,04 | -1,09% | - |
| 13.03.2024 | 87,24 | 88,53 | 86,21 | 88,00 | 0,49% | - |
| 12.03.2024 | 85,90 | 88,11 | 85,68 | 87,57 | 1,90% | - |
| 11.03.2024 | 87,26 | 87,26 | 84,88 | 85,94 | -0,91% | - |
| 08.03.2024 | 87,92 | 89,19 | 86,37 | 86,73 | -0,95% | - |
| 07.03.2024 | 87,18 | 88,38 | 86,49 | 87,56 | 0,96% | 100,00 |
| 06.03.2024 | 87,06 | 87,65 | 86,45 | 86,73 | 0,21% | - |
| 05.03.2024 | 88,47 | 89,50 | 86,25 | 86,55 | -2,08% | - |
| 04.03.2024 | 87,18 | 89,24 | 86,75 | 88,39 | 1,49% | 35,00 |
| 01.03.2024 | 84,93 | 87,37 | 83,73 | 87,09 | 2,54% | - |
| 29.02.2024 | 85,32 | 86,02 | 84,20 | 84,93 | -0,50% | - |
| 28.02.2024 | 86,21 | 86,93 | 85,17 | 85,36 | -0,99% | - |
| 27.02.2024 | 93,84 | 97,27 | 84,87 | 86,21 | -8,14% | 69,00 |
| 26.02.2024 | 86,97 | 101,57 | 86,33 | 93,85 | 8,53% | - |
| 23.02.2024 | 86,41 | 87,21 | 85,63 | 86,47 | 0,00% | - |
| 22.02.2024 | 84,05 | 86,63 | 83,85 | 86,47 | 2,78% | - |
| 21.02.2024 | 83,74 | 84,49 | 83,11 | 84,13 | 0,18% | - |
| 20.02.2024 | 84,29 | 84,29 | 82,35 | 83,98 | -0,37% | - |
| 19.02.2024 | 84,31 | 84,46 | 84,29 | 84,29 | -0,19% | - |
| 16.02.2024 | 84,13 | 85,33 | 82,78 | 84,45 | 0,14% | 45,00 |
| 15.02.2024 | 84,73 | 84,95 | 82,71 | 84,33 | -0,68% | - |
| 14.02.2024 | 83,42 | 85,10 | 82,94 | 84,91 | 1,81% | - |
| 13.02.2024 | 85,66 | 85,69 | 82,11 | 83,40 | -2,62% | - |
| 12.02.2024 | 84,97 | 86,52 | 84,28 | 85,64 | 1,34% | 100,00 |
| 09.02.2024 | 83,94 | 85,15 | 83,35 | 84,51 | 0,80% | - |
| 08.02.2024 | 83,46 | 84,89 | 82,83 | 83,84 | 0,24% | - |
| 07.02.2024 | 77,36 | 85,57 | 77,30 | 83,64 | 7,98% | 50,00 |
| 06.02.2024 | 76,41 | 78,72 | 76,27 | 77,46 | 0,72% | 13,00 |
| 05.02.2024 | 80,27 | 80,64 | 74,74 | 76,91 | -4,23% | 50,00 |
| 02.02.2024 | 80,59 | 80,91 | 78,04 | 80,31 | 0,10% | 25,00 |
| 01.02.2024 | 75,32 | 80,34 | 75,25 | 80,23 | 6,35% | 38,00 |
| 31.01.2024 | 77,42 | 77,42 | 75,27 | 75,44 | -1,99% | - |
| 30.01.2024 | 76,85 | 76,99 | 76,04 | 76,97 | 0,08% | - |
| 29.01.2024 | 74,21 | 77,07 | 74,21 | 76,91 | 3,26% | - |
| 26.01.2024 | 75,06 | 75,35 | 74,20 | 74,48 | -0,77% | - |
| 25.01.2024 | 72,77 | 75,11 | 72,55 | 75,06 | 3,23% | - |
| 24.01.2024 | 74,89 | 75,54 | 72,25 | 72,71 | -2,94% | 30,00 |
| 23.01.2024 | 77,01 | 77,31 | 74,68 | 74,91 | -2,74% | - |
| 22.01.2024 | 75,54 | 77,08 | 75,46 | 77,02 | 2,01% | - |
| 19.01.2024 | 74,23 | 75,56 | 73,46 | 75,50 | 1,08% | - |
| 18.01.2024 | 73,34 | 74,79 | 72,69 | 74,69 | 2,06% | - |
| 17.01.2024 | 74,39 | 74,39 | 72,74 | 73,18 | -1,49% | - |
| 16.01.2024 | 74,77 | 75,15 | 73,03 | 74,29 | -0,64% | - |
| 15.01.2024 | 74,19 | 74,85 | 74,19 | 74,77 | -0,19% | - |
| 12.01.2024 | 75,20 | 76,18 | 74,04 | 74,91 | -0,41% | - |
| 11.01.2024 | 74,13 | 75,23 | 73,46 | 75,22 | 1,61% | - |
| 10.01.2024 | 72,93 | 74,19 | 72,60 | 74,03 | 1,73% | - |
| 09.01.2024 | 72,51 | 72,91 | 71,65 | 72,77 | 0,58% | - |
| 08.01.2024 | 70,63 | 72,44 | 70,30 | 72,35 | 2,44% | - |
| 05.01.2024 | 69,82 | 70,90 | 69,22 | 70,63 | 1,19% | 30,00 |
| 04.01.2024 | 70,59 | 71,16 | 69,72 | 69,80 | -1,15% | - |
| 03.01.2024 | 73,18 | 73,76 | 70,58 | 70,61 | -4,37% | 30,00 |
| 02.01.2024 | 75,70 | 75,75 | 73,34 | 73,84 | -2,46% | - |
| 29.12.2023 | 75,69 | 75,83 | 75,44 | 75,70 | 0,15% | - |
| 28.12.2023 | 75,42 | 75,84 | 75,02 | 75,59 | 0,52% | 5,00 |
| 27.12.2023 | 75,66 | 76,10 | 75,17 | 75,20 | -0,63% | 65,00 |
| 22.12.2023 | 75,56 | 76,00 | 75,03 | 75,68 | 0,03% | - |
| 21.12.2023 | 74,49 | 75,74 | 74,49 | 75,66 | 1,54% | - |
| 20.12.2023 | 73,70 | 77,18 | 73,26 | 74,51 | 1,15% | - |
| 19.12.2023 | 72,05 | 73,80 | 72,05 | 73,66 | 1,73% | - |
| 18.12.2023 | 73,76 | 73,93 | 71,85 | 72,41 | -1,72% | - |
| 15.12.2023 | 72,93 | 74,37 | 72,85 | 73,68 | 0,95% | 30,00 |
| 14.12.2023 | 69,30 | 73,30 | 68,61 | 72,99 | 5,23% | - |
| 13.12.2023 | 67,50 | 69,48 | 65,58 | 69,36 | 2,66% | - |
| 12.12.2023 | 67,38 | 68,32 | 66,99 | 67,56 | 0,18% | - |
| 11.12.2023 | 67,74 | 68,13 | 67,35 | 67,44 | -0,56% | 30,00 |
| 08.12.2023 | 67,54 | 69,03 | 66,95 | 67,82 | 0,47% | - |
| 07.12.2023 | 66,87 | 67,86 | 66,87 | 67,50 | 0,13% | - |
| 06.12.2023 | 66,55 | 68,72 | 66,54 | 67,41 | 1,20% | - |
| 05.12.2023 | 67,06 | 67,75 | 66,44 | 66,61 | -0,82% | - |
| 04.12.2023 | 65,78 | 67,16 | 65,78 | 67,16 | 1,31% | - |