32,100€
-3,89%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,40 | 33,00 | 32,20 | 32,30 | -3,29% | - |
| 17.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 15.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 12.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 11.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 10.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 09.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 08.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 05.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 04.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 03.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 02.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 28.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 27.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 21.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 20.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 19.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 18.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 14.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 13.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 12.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 11.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 08.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 05.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 04.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 29.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 28.02.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 3,23% | 150,00 |
| 27.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 26.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 23.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 22.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 20.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 19.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 16.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 15.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 14.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 13.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 09.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 08.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 07.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 05.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 01.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 31.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 30.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 26.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 25.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 23.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 22.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 19.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 18.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 16.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 11.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 10.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 09.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 08.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 05.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 04.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 03.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 02.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 29.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 28.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 27.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 22.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 21.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 20.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -8,44% | - |
| 15.12.2023 | 31,40 | 31,40 | 28,60 | 30,80 | 1,32% | 200,00 |
| 14.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 13.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 11.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 07.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 06.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 05.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 04.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 01.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 29.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 28.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 24.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |