Börse:
16,900€
1,20%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
16,800€
Ask:
17,000€
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 21.10.2020 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 20.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 19.10.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.10.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 15.10.2020 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 14.10.2020 | 16,80 | 17,10 | 16,70 | 16,70 | -0,60% | 150,00 |
| 13.10.2020 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 12.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 08.10.2020 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 07.10.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.10.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 05.10.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 02.10.2020 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 01.10.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 30.09.2020 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 29.09.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 28.09.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 25.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 23.09.2020 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 22.09.2020 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.09.2020 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 17.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 16.09.2020 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 15.09.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 14.09.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.09.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 10.09.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 09.09.2020 | 15,40 | 15,75 | 14,95 | 15,40 | -0,96% | - |
| 08.09.2020 | 15,40 | 15,95 | 15,15 | 15,55 | 0,00% | - |
| 07.09.2020 | 15,45 | 15,55 | 15,20 | 15,55 | 7,99% | - |
| 04.09.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 03.09.2020 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
| 02.09.2020 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | - |
| 01.09.2020 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 31.08.2020 | 14,10 | 14,10 | 13,80 | 13,80 | -0,72% | - |
| 28.08.2020 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 27.08.2020 | 13,75 | 14,35 | 13,60 | 14,10 | 2,55% | - |
| 26.08.2020 | 14,05 | 14,15 | 13,70 | 13,75 | -1,43% | - |
| 25.08.2020 | 14,05 | 14,05 | 13,75 | 13,95 | 0,36% | - |
| 24.08.2020 | 13,85 | 14,10 | 13,70 | 13,90 | 2,96% | - |
| 21.08.2020 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 20.08.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 19.08.2020 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 18.08.2020 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 17.08.2020 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 14.08.2020 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 13.08.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 12.08.2020 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 11.08.2020 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 10.08.2020 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 07.08.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 06.08.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 05.08.2020 | 12,30 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 04.08.2020 | 12,30 | 12,30 | 12,20 | 12,30 | 4,24% | - |
| 03.08.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 31.07.2020 | 11,90 | 11,90 | 11,60 | 11,60 | -2,52% | - |
| 30.07.2020 | 12,30 | 12,30 | 11,90 | 11,90 | -3,25% | - |
| 29.07.2020 | 11,80 | 12,30 | 11,80 | 12,30 | 3,36% | - |
| 28.07.2020 | 12,20 | 12,20 | 11,90 | 11,90 | 2,59% | - |
| 27.07.2020 | 11,80 | 11,80 | 11,60 | 11,60 | -4,92% | - |
| 24.07.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 23.07.2020 | 12,10 | 12,40 | 12,10 | 12,40 | 3,33% | - |
| 22.07.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 21.07.2020 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 20.07.2020 | 12,20 | 12,30 | 11,80 | 11,80 | -4,07% | - |
| 17.07.2020 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 16.07.2020 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 15.07.2020 | 11,80 | 12,20 | 11,80 | 12,20 | 7,96% | - |
| 14.07.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 13.07.2020 | 11,50 | 11,50 | 11,40 | 11,40 | 4,59% | - |
| 10.07.2020 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 09.07.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.07.2020 | 11,40 | 11,40 | 11,20 | 11,20 | -3,45% | - |
| 07.07.2020 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 06.07.2020 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | - |
| 03.07.2020 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 02.07.2020 | 11,40 | 11,60 | 11,40 | 11,60 | -4,92% | - |
| 01.07.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 30.06.2020 | 12,00 | 12,10 | 12,00 | 12,10 | 10,00% | - |
| 29.06.2020 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 26.06.2020 | 11,10 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 25.06.2020 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | - |
| 24.06.2020 | 11,50 | 11,50 | 11,10 | 11,10 | -4,31% | - |
| 23.06.2020 | 11,40 | 11,60 | 11,40 | 11,60 | 4,50% | - |
| 22.06.2020 | 11,50 | 11,50 | 11,10 | 11,10 | -5,93% | - |
| 19.06.2020 | 11,50 | 11,90 | 11,50 | 11,80 | 1,72% | - |
| 18.06.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 17.06.2020 | 12,00 | 12,10 | 11,80 | 11,80 | 0,85% | - |
| 16.06.2020 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 15.06.2020 | 11,10 | 11,40 | 10,90 | 11,40 | 0,88% | - |
| 12.06.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 11.06.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 10.06.2020 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 09.06.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 08.06.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -7,97% | - |