Börse:
21,600€
0,47%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
21,400€
Ask:
21,800€
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 21,60 | 21,90 | 21,40 | 21,50 | 0,47% | - |
| 15.06.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 14.06.2021 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 11.06.2021 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 10.06.2021 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 09.06.2021 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 08.06.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 07.06.2021 | 22,20 | 23,10 | 22,20 | 22,70 | 1,79% | - |
| 04.06.2021 | 21,40 | 23,30 | 21,40 | 22,30 | 4,69% | - |
| 03.06.2021 | 21,40 | 21,60 | 21,00 | 21,30 | -1,84% | - |
| 02.06.2021 | 22,20 | 22,50 | 21,50 | 21,70 | -1,81% | - |
| 01.06.2021 | 21,80 | 22,40 | 21,60 | 22,10 | 1,38% | - |
| 31.05.2021 | 21,80 | 22,00 | 21,80 | 21,80 | 0,46% | - |
| 28.05.2021 | 22,00 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 27.05.2021 | 21,60 | 22,20 | 21,60 | 21,90 | 0,92% | - |
| 26.05.2021 | 21,00 | 21,80 | 21,00 | 21,70 | 0,93% | - |
| 25.05.2021 | 21,60 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 21.05.2021 | 21,60 | 22,10 | 21,40 | 21,70 | 1,88% | - |
| 20.05.2021 | 21,60 | 21,80 | 21,20 | 21,30 | -0,93% | - |
| 19.05.2021 | 21,60 | 21,60 | 20,90 | 21,50 | -1,83% | - |
| 18.05.2021 | 22,00 | 22,20 | 21,80 | 21,90 | -0,90% | - |
| 17.05.2021 | 22,40 | 22,60 | 21,80 | 22,10 | 0,00% | - |
| 14.05.2021 | 21,80 | 22,40 | 21,80 | 22,10 | 1,84% | - |
| 13.05.2021 | 21,20 | 22,00 | 21,20 | 21,70 | 0,00% | - |
| 12.05.2021 | 22,80 | 22,80 | 21,20 | 21,70 | -4,41% | - |
| 11.05.2021 | 23,40 | 23,60 | 22,10 | 22,70 | -4,22% | - |
| 10.05.2021 | 22,80 | 23,90 | 22,80 | 23,70 | 4,41% | - |
| 07.05.2021 | 22,60 | 23,00 | 22,50 | 22,70 | 1,79% | - |
| 06.05.2021 | 22,80 | 22,80 | 22,20 | 22,30 | -1,76% | - |
| 05.05.2021 | 22,80 | 23,10 | 22,40 | 22,70 | -0,87% | - |
| 04.05.2021 | 22,80 | 23,20 | 22,70 | 22,90 | 0,00% | 201,00 |
| 03.05.2021 | 22,60 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 30.04.2021 | 23,00 | 23,00 | 22,40 | 22,50 | -1,75% | - |
| 29.04.2021 | 23,00 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 28.04.2021 | 23,40 | 23,60 | 22,90 | 22,90 | -1,72% | 120,00 |
| 27.04.2021 | 23,20 | 23,80 | 23,20 | 23,30 | 0,00% | 870,00 |
| 26.04.2021 | 22,60 | 23,60 | 22,60 | 23,30 | 2,64% | - |
| 23.04.2021 | 22,40 | 22,80 | 22,20 | 22,70 | 0,89% | - |
| 22.04.2021 | 22,60 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 21.04.2021 | 21,80 | 22,70 | 21,80 | 22,50 | 2,74% | - |
| 20.04.2021 | 22,60 | 23,00 | 21,90 | 21,90 | -2,67% | - |
| 19.04.2021 | 22,80 | 23,00 | 22,30 | 22,50 | -2,60% | - |
| 16.04.2021 | 22,80 | 23,20 | 22,70 | 23,10 | 1,76% | 60,00 |
| 15.04.2021 | 22,80 | 23,20 | 22,40 | 22,70 | 0,00% | - |
| 14.04.2021 | 22,60 | 23,00 | 22,40 | 22,70 | 0,89% | - |
| 13.04.2021 | 23,00 | 23,20 | 22,30 | 22,50 | -1,75% | - |
| 12.04.2021 | 22,80 | 23,00 | 22,70 | 22,90 | 0,88% | - |
| 09.04.2021 | 22,40 | 22,90 | 22,40 | 22,70 | 1,79% | - |
| 08.04.2021 | 22,40 | 22,80 | 22,10 | 22,30 | -0,45% | 360,00 |
| 07.04.2021 | 22,80 | 23,00 | 22,30 | 22,40 | -3,03% | - |
| 06.04.2021 | 23,00 | 23,40 | 22,80 | 23,10 | 0,87% | - |
| 01.04.2021 | 22,40 | 23,80 | 22,40 | 22,90 | 1,78% | - |
| 31.03.2021 | 22,40 | 23,20 | 22,30 | 22,50 | 0,90% | - |
| 30.03.2021 | 21,40 | 22,80 | 21,40 | 22,30 | 2,76% | - |
| 29.03.2021 | 22,00 | 22,40 | 21,50 | 21,70 | 0,00% | - |
| 26.03.2021 | 21,00 | 21,80 | 21,00 | 21,70 | 2,84% | - |
| 25.03.2021 | 20,80 | 21,20 | 20,30 | 21,10 | 0,00% | - |
| 24.03.2021 | 20,80 | 21,80 | 20,80 | 21,10 | 0,96% | - |
| 23.03.2021 | 21,80 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 22.03.2021 | 22,40 | 22,40 | 21,00 | 21,70 | -2,69% | - |
| 19.03.2021 | 21,80 | 22,60 | 21,20 | 22,30 | 0,00% | - |
| 18.03.2021 | 21,80 | 22,90 | 21,80 | 22,30 | 1,36% | 10,00 |
| 17.03.2021 | 21,80 | 22,10 | 21,50 | 22,00 | -0,45% | - |
| 16.03.2021 | 22,40 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 15.03.2021 | 22,80 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 12.03.2021 | 22,60 | 22,80 | 22,20 | 22,30 | -0,89% | 250,00 |
| 11.03.2021 | 22,80 | 23,20 | 22,30 | 22,50 | -2,60% | - |
| 10.03.2021 | 22,60 | 23,50 | 22,40 | 23,10 | 1,76% | - |
| 09.03.2021 | 21,60 | 22,70 | 21,20 | 22,70 | 5,09% | - |
| 08.03.2021 | 21,00 | 21,80 | 21,00 | 21,60 | 2,86% | - |
| 05.03.2021 | 20,40 | 21,40 | 20,05 | 21,00 | 3,96% | - |
| 04.03.2021 | 20,40 | 21,00 | 20,00 | 20,20 | -2,88% | - |
| 03.03.2021 | 20,40 | 21,00 | 20,40 | 20,80 | 1,46% | 243,00 |
| 02.03.2021 | 20,60 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 01.03.2021 | 20,20 | 20,80 | 20,00 | 20,70 | 0,98% | - |
| 26.02.2021 | 19,90 | 20,60 | 19,65 | 20,50 | 1,74% | - |
| 25.02.2021 | 20,60 | 20,90 | 20,00 | 20,15 | -1,23% | - |
| 24.02.2021 | 20,20 | 21,40 | 20,20 | 20,40 | 1,75% | - |
| 23.02.2021 | 20,20 | 20,60 | 19,85 | 20,05 | -2,20% | - |
| 22.02.2021 | 20,20 | 20,60 | 19,90 | 20,50 | 0,99% | 1.697,00 |
| 19.02.2021 | 19,70 | 20,40 | 19,50 | 20,30 | 3,31% | - |
| 18.02.2021 | 19,80 | 20,00 | 19,35 | 19,65 | -1,01% | 2.000,00 |
| 17.02.2021 | 19,90 | 20,20 | 19,70 | 19,85 | -1,00% | - |
| 16.02.2021 | 20,40 | 20,70 | 19,85 | 20,05 | -2,67% | - |
| 15.02.2021 | 20,40 | 20,60 | 20,40 | 20,60 | 1,48% | - |
| 12.02.2021 | 19,90 | 20,40 | 19,80 | 20,30 | 2,27% | - |
| 11.02.2021 | 19,90 | 20,40 | 19,80 | 19,85 | -1,24% | - |
| 10.02.2021 | 20,40 | 20,60 | 20,00 | 20,10 | -2,43% | - |
| 09.02.2021 | 20,80 | 20,80 | 20,05 | 20,60 | -0,48% | - |
| 08.02.2021 | 20,40 | 20,80 | 20,40 | 20,70 | 2,48% | - |
| 05.02.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 04.02.2021 | 19,60 | 19,70 | 19,60 | 19,70 | 2,07% | - |
| 03.02.2021 | 19,40 | 19,40 | 19,30 | 19,30 | 1,58% | - |
| 02.02.2021 | 18,80 | 19,00 | 18,80 | 19,00 | 6,15% | - |
| 01.02.2021 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 29.01.2021 | 18,20 | 18,20 | 18,00 | 18,00 | -2,17% | - |
| 28.01.2021 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
| 27.01.2021 | 19,60 | 19,60 | 18,70 | 18,70 | -6,03% | - |
| 26.01.2021 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 25.01.2021 | 20,60 | 21,00 | 20,20 | 20,20 | 0,00% | 2,00 |