Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 90,41 | 93,65 | 0,00 | 91,86 | 2,45% | - |
25.02.2021 | 90,41 | 92,03 | 89,10 | 89,66 | -3,46% | - |
24.02.2021 | 90,94 | 93,44 | 90,76 | 92,87 | 1,90% | - |
23.02.2021 | 93,83 | 95,56 | 87,94 | 91,14 | -8,64% | - |
22.02.2021 | 100,79 | 101,71 | 0,00 | 99,76 | -2,79% | - |
19.02.2021 | 103,47 | 104,23 | 102,21 | 102,62 | 0,05% | - |
18.02.2021 | 103,22 | 104,11 | 102,23 | 102,56 | -2,07% | - |
17.02.2021 | 104,07 | 105,40 | 0,00 | 104,73 | 0,43% | - |
16.02.2021 | 106,23 | 106,87 | 103,20 | 104,28 | -1,77% | - |
12.02.2021 | 105,52 | 106,75 | 105,16 | 106,16 | 2,19% | - |
11.02.2021 | 102,18 | 104,21 | 101,64 | 103,89 | 2,31% | - |
10.02.2021 | 102,53 | 103,30 | 100,77 | 101,54 | -2,59% | - |
09.02.2021 | 103,14 | 104,77 | 102,79 | 104,25 | 0,91% | - |
08.02.2021 | 104,05 | 104,24 | 101,69 | 103,31 | 3,41% | - |
05.02.2021 | 99,73 | 100,89 | 98,98 | 99,91 | 1,69% | - |
04.02.2021 | 98,72 | 98,72 | 98,03 | 98,24 | 2,65% | - |
03.02.2021 | 95,98 | 95,98 | 95,47 | 95,70 | -1,55% | - |
02.02.2021 | 96,27 | 97,91 | 95,02 | 97,21 | 1,19% | - |
01.02.2021 | 93,85 | 96,28 | 92,96 | 96,07 | 4,50% | - |
29.01.2021 | 91,90 | 92,08 | 91,86 | 91,93 | -0,12% | - |
28.01.2021 | 92,72 | 93,95 | 91,77 | 92,05 | -2,57% | - |
27.01.2021 | 96,73 | 97,89 | 93,41 | 94,48 | -3,37% | - |
26.01.2021 | 98,27 | 99,49 | 97,00 | 97,77 | -0,86% | - |
25.01.2021 | 102,77 | 102,88 | 97,93 | 98,62 | 0,09% | - |
22.01.2021 | 95,31 | 98,64 | 94,89 | 98,53 | 3,40% | - |
21.01.2021 | 96,24 | 97,30 | 95,03 | 95,29 | 0,26% | - |
20.01.2021 | 94,19 | 95,32 | 93,00 | 95,05 | 1,71% | - |
19.01.2021 | 92,71 | 93,84 | 91,50 | 93,45 | 2,59% | - |
15.01.2021 | 90,06 | 92,35 | 88,86 | 91,09 | -0,56% | - |
14.01.2021 | 92,59 | 93,45 | 91,44 | 91,60 | -0,53% | - |
13.01.2021 | 92,49 | 92,88 | 91,59 | 92,09 | 0,14% | - |
12.01.2021 | 90,00 | 92,06 | 89,72 | 91,97 | 1,93% | - |
11.01.2021 | 88,95 | 90,22 | 88,56 | 90,22 | 1,34% | - |
08.01.2021 | 90,43 | 91,26 | 88,16 | 89,03 | -1,87% | - |
07.01.2021 | 87,79 | 90,83 | 87,46 | 90,73 | 5,17% | - |
06.01.2021 | 85,28 | 87,67 | 84,43 | 86,27 | 3,43% | - |
05.01.2021 | 83,17 | 84,09 | 82,70 | 83,41 | 1,32% | - |
04.01.2021 | 84,81 | 84,92 | 81,63 | 82,32 | -2,01% | - |
31.12.2020 | 83,45 | 84,92 | 82,78 | 84,00 | 0,43% | - |
30.12.2020 | 84,37 | 84,61 | 83,24 | 83,64 | 1,13% | - |
29.12.2020 | 82,53 | 83,03 | 81,37 | 82,71 | -1,45% | - |
28.12.2020 | 83,67 | 85,24 | 83,44 | 83,93 | -3,23% | - |
24.12.2020 | 85,81 | 87,92 | 85,45 | 86,73 | 0,95% | - |
23.12.2020 | 85,66 | 86,75 | 85,32 | 85,91 | -0,05% | - |
22.12.2020 | 85,67 | 86,58 | 84,38 | 85,96 | 1,17% | - |
21.12.2020 | 82,34 | 85,51 | 82,27 | 84,97 | 1,79% | - |
18.12.2020 | 83,89 | 84,09 | 82,74 | 83,47 | 1,30% | - |
17.12.2020 | 82,44 | 83,14 | 81,59 | 82,40 | 1,21% | - |
16.12.2020 | 82,64 | 82,70 | 80,38 | 81,41 | 0,12% | - |
15.12.2020 | 82,33 | 83,54 | 75,06 | 81,31 | 1,85% | - |
14.12.2020 | 79,84 | 79,84 | 79,84 | 79,84 | 2,80% | - |
11.12.2020 | 77,79 | 78,40 | 76,61 | 77,66 | 2,43% | - |
10.12.2020 | 76,73 | 77,80 | 69,74 | 75,82 | -1,82% | - |
09.12.2020 | 78,47 | 79,26 | 76,70 | 77,22 | 0,05% | - |
08.12.2020 | 74,31 | 77,19 | 74,23 | 77,19 | 2,23% | - |
07.12.2020 | 75,80 | 76,21 | 74,36 | 75,51 | 1,32% | - |
04.12.2020 | 75,16 | 75,87 | 74,27 | 74,52 | -1,89% | - |
03.12.2020 | 76,38 | 77,45 | 75,84 | 75,96 | 2,34% | - |
02.12.2020 | 74,16 | 74,73 | 72,88 | 74,22 | -4,82% | - |
01.12.2020 | 74,95 | 84,24 | 74,95 | 77,98 | 4,28% | - |
30.11.2020 | 73,97 | 75,19 | 73,26 | 74,78 | 0,27% | - |
27.11.2020 | 74,44 | 75,96 | 74,33 | 74,58 | -0,13% | - |
25.11.2020 | 73,28 | 74,67 | 72,43 | 74,67 | 1,30% | - |
24.11.2020 | 75,70 | 75,83 | 73,45 | 73,72 | -3,10% | - |
23.11.2020 | 74,67 | 77,14 | 74,52 | 76,07 | 1,35% | - |
20.11.2020 | 73,61 | 75,30 | 73,37 | 75,06 | 0,02% | - |
19.11.2020 | 74,91 | 76,34 | 74,26 | 75,05 | 3,47% | - |
18.11.2020 | 72,44 | 73,07 | 72,23 | 72,53 | -0,43% | - |
17.11.2020 | 71,72 | 73,18 | 71,15 | 72,85 | 0,10% | - |
16.11.2020 | 71,89 | 73,42 | 71,82 | 72,77 | 0,99% | - |
13.11.2020 | 72,37 | 72,37 | 72,06 | 72,06 | 4,50% | - |
12.11.2020 | 69,61 | 70,33 | 68,42 | 68,96 | 1,12% | - |
11.11.2020 | 69,01 | 70,32 | 67,61 | 68,20 | 0,92% | - |
10.11.2020 | 66,19 | 69,74 | 64,21 | 67,58 | -0,97% | - |
09.11.2020 | 73,15 | 73,71 | 68,16 | 68,24 | -13,96% | - |
06.11.2020 | 77,76 | 79,75 | 77,20 | 79,31 | 2,63% | - |
05.11.2020 | 78,27 | 78,66 | 76,91 | 77,28 | 2,58% | - |
04.11.2020 | 71,90 | 76,29 | 0,00 | 75,33 | 5,88% | - |
03.11.2020 | 72,47 | 72,47 | 70,22 | 71,15 | 0,47% | - |
02.11.2020 | 0,00 | 72,66 | 0,00 | 70,82 | 2,53% | - |
30.10.2020 | 71,73 | 71,73 | 68,67 | 69,07 | -3,72% | - |
29.10.2020 | 0,00 | 72,70 | 0,00 | 71,74 | 0,08% | - |
28.10.2020 | 71,96 | 73,65 | 70,96 | 71,68 | -1,50% | - |
27.10.2020 | 74,59 | 74,67 | 72,29 | 72,77 | -2,43% | - |
26.10.2020 | 75,68 | 76,03 | 73,80 | 74,59 | -1,49% | - |
23.10.2020 | 75,99 | 76,89 | 75,21 | 75,72 | 1,02% | - |
22.10.2020 | 75,77 | 76,25 | 0,00 | 74,95 | -0,59% | - |
21.10.2020 | 76,49 | 77,02 | 74,42 | 75,40 | -0,19% | - |
20.10.2020 | 77,14 | 77,45 | 75,54 | 75,54 | 1,14% | - |
19.10.2020 | 78,21 | 78,57 | 74,69 | 74,69 | -1,54% | - |
16.10.2020 | 77,55 | 77,79 | 75,86 | 75,86 | -4,89% | - |
15.10.2020 | 78,41 | 79,76 | 77,77 | 79,76 | 1,31% | - |
14.10.2020 | 80,75 | 80,90 | 78,57 | 78,73 | -1,53% | - |
13.10.2020 | 80,13 | 81,24 | 79,89 | 79,95 | 0,46% | - |
12.10.2020 | 79,46 | 79,58 | 79,46 | 79,58 | 1,76% | - |
09.10.2020 | 78,68 | 78,68 | 77,25 | 78,20 | 2,51% | - |
08.10.2020 | 76,05 | 76,93 | 75,68 | 76,28 | 0,44% | - |
07.10.2020 | 77,85 | 77,85 | 74,75 | 75,95 | -0,45% | - |
06.10.2020 | 76,43 | 78,65 | 75,59 | 76,29 | -0,37% | - |
05.10.2020 | 75,74 | 76,89 | 74,70 | 76,57 | 3,88% | - |