34,210$
-0,84%
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 | 34,72 | 35,04 | 34,18 | 34,24 | -0,75% | 120.051,00 |
| 17.04.2024 | 35,68 | 35,68 | 34,32 | 34,50 | -2,73% | 158.896,00 |
| 16.04.2024 | 35,13 | 35,63 | 34,86 | 35,47 | 0,06% | 150.875,00 |
| 15.04.2024 | 36,05 | 36,30 | 35,26 | 35,45 | -1,17% | 106.192,00 |
| 12.04.2024 | 36,22 | 36,48 | 35,63 | 35,87 | -1,75% | 286.160,00 |
| 11.04.2024 | 36,70 | 36,70 | 36,18 | 36,51 | -0,27% | 127.215,00 |
| 10.04.2024 | 37,13 | 37,36 | 36,19 | 36,61 | -3,94% | 184.424,00 |
| 09.04.2024 | 38,60 | 38,92 | 37,81 | 38,11 | -1,27% | 153.937,00 |
| 08.04.2024 | 38,48 | 38,98 | 38,38 | 38,60 | 0,70% | 160.002,00 |
| 05.04.2024 | 37,73 | 38,87 | 37,73 | 38,33 | 1,62% | 259.170,00 |
| 04.04.2024 | 38,40 | 38,64 | 37,58 | 37,72 | -0,87% | 139.257,00 |
| 03.04.2024 | 37,01 | 38,57 | 36,52 | 38,05 | 2,40% | 192.227,00 |
| 02.04.2024 | 36,85 | 37,56 | 36,67 | 37,16 | 0,22% | 280.686,00 |
| 01.04.2024 | 38,69 | 38,77 | 36,77 | 37,08 | -3,51% | 419.973,00 |
| 28.03.2024 | 38,85 | 39,31 | 38,13 | 38,43 | -0,93% | 286.075,00 |
| 27.03.2024 | 38,23 | 38,92 | 38,11 | 38,79 | 2,21% | 174.427,00 |
| 26.03.2024 | 37,83 | 38,13 | 37,52 | 37,95 | 0,64% | 146.947,00 |
| 25.03.2024 | 37,85 | 38,00 | 37,55 | 37,71 | -0,40% | 154.946,00 |
| 22.03.2024 | 38,30 | 38,30 | 37,70 | 37,86 | -0,99% | 142.772,00 |
| 21.03.2024 | 37,34 | 38,65 | 37,26 | 38,24 | 2,41% | 308.187,00 |
| 20.03.2024 | 37,15 | 37,75 | 36,40 | 37,34 | -0,11% | 230.443,00 |
| 19.03.2024 | 35,71 | 37,46 | 35,70 | 37,38 | 4,62% | 279.296,00 |
| 18.03.2024 | 35,92 | 36,00 | 35,19 | 35,73 | -0,61% | 213.633,00 |
| 15.03.2024 | 34,94 | 36,04 | 34,94 | 35,95 | 2,77% | 371.058,00 |
| 14.03.2024 | 35,64 | 35,81 | 34,85 | 34,98 | -2,18% | 137.674,00 |
| 13.03.2024 | 34,97 | 35,81 | 34,97 | 35,76 | 2,38% | 137.952,00 |
| 12.03.2024 | 35,36 | 35,36 | 34,30 | 34,93 | 0,46% | 150.033,00 |
| 11.03.2024 | 33,74 | 34,90 | 33,22 | 34,77 | 2,51% | 146.841,00 |
| 08.03.2024 | 35,32 | 36,57 | 33,33 | 33,92 | -2,44% | 219.628,00 |
| 07.03.2024 | 35,12 | 35,27 | 34,61 | 34,77 | 0,17% | 122.342,00 |
| 06.03.2024 | 34,91 | 34,94 | 34,54 | 34,71 | 0,61% | 103.832,00 |
| 05.03.2024 | 34,80 | 35,22 | 34,38 | 34,50 | -1,23% | 122.362,00 |
| 04.03.2024 | 35,40 | 35,67 | 34,81 | 34,93 | -0,68% | 99.785,00 |
| 01.03.2024 | 34,58 | 35,32 | 34,32 | 35,17 | 1,71% | 131.738,00 |
| 29.02.2024 | 35,14 | 35,14 | 34,31 | 34,58 | -0,06% | 118.339,00 |
| 28.02.2024 | 34,15 | 34,75 | 34,15 | 34,60 | 0,41% | 134.467,00 |
| 27.02.2024 | 34,12 | 34,60 | 34,06 | 34,46 | 1,92% | 114.123,00 |
| 26.02.2024 | 33,62 | 34,02 | 33,49 | 33,81 | 0,12% | 66.534,00 |
| 23.02.2024 | 33,70 | 34,05 | 33,46 | 33,77 | 0,21% | 74.120,00 |
| 22.02.2024 | 33,05 | 33,70 | 33,05 | 33,70 | 2,46% | 126.805,00 |
| 21.02.2024 | 32,79 | 32,95 | 32,28 | 32,89 | 0,49% | 84.571,00 |
| 20.02.2024 | 32,89 | 33,14 | 32,66 | 32,73 | -2,15% | 92.777,00 |
| 16.02.2024 | 33,63 | 33,84 | 33,36 | 33,45 | -1,53% | 94.340,00 |
| 15.02.2024 | 33,50 | 33,97 | 33,22 | 33,97 | 2,17% | 147.412,00 |
| 14.02.2024 | 32,85 | 33,27 | 32,39 | 33,25 | 2,78% | 100.207,00 |
| 13.02.2024 | 32,55 | 33,13 | 31,86 | 32,35 | -4,29% | 162.472,00 |
| 12.02.2024 | 33,17 | 34,14 | 33,17 | 33,80 | 1,93% | 138.204,00 |
| 09.02.2024 | 32,48 | 33,19 | 32,29 | 33,16 | 2,47% | 93.943,00 |
| 08.02.2024 | 31,35 | 32,39 | 31,35 | 32,36 | 3,22% | 92.624,00 |
| 07.02.2024 | 31,19 | 31,46 | 30,95 | 31,35 | 0,77% | 61.702,00 |
| 06.02.2024 | 30,88 | 31,17 | 30,78 | 31,11 | 0,48% | 48.303,00 |
| 05.02.2024 | 31,20 | 31,28 | 30,58 | 30,96 | -2,21% | 88.742,00 |
| 02.02.2024 | 31,42 | 32,01 | 31,26 | 31,66 | -0,47% | 88.757,00 |
| 01.02.2024 | 31,49 | 31,93 | 31,22 | 31,81 | 1,89% | 81.600,00 |
| 31.01.2024 | 32,14 | 32,27 | 31,20 | 31,22 | -2,92% | 157.032,00 |
| 30.01.2024 | 31,76 | 32,21 | 31,76 | 32,16 | 0,69% | 87.657,00 |
| 29.01.2024 | 31,65 | 31,98 | 31,45 | 31,94 | 0,92% | 87.912,00 |
| 26.01.2024 | 31,67 | 31,77 | 31,33 | 31,65 | 0,73% | 87.927,00 |
| 25.01.2024 | 31,16 | 31,45 | 30,88 | 31,42 | 2,81% | 96.158,00 |
| 24.01.2024 | 31,36 | 31,36 | 30,53 | 30,56 | -1,23% | 102.176,00 |
| 23.01.2024 | 31,82 | 31,99 | 30,93 | 30,94 | -2,31% | 142.288,00 |
| 22.01.2024 | 31,45 | 31,78 | 31,42 | 31,67 | 1,93% | 128.975,00 |
| 19.01.2024 | 31,03 | 31,09 | 30,49 | 31,07 | 0,45% | 101.889,00 |
| 18.01.2024 | 30,94 | 31,01 | 30,42 | 30,93 | 0,85% | 91.583,00 |
| 17.01.2024 | 30,12 | 30,68 | 30,12 | 30,67 | 0,33% | 100.935,00 |
| 16.01.2024 | 30,38 | 30,69 | 30,07 | 30,57 | -0,39% | 100.238,00 |
| 12.01.2024 | 31,29 | 31,42 | 30,54 | 30,69 | -0,36% | 87.859,00 |
| 11.01.2024 | 30,95 | 30,98 | 30,22 | 30,80 | -0,61% | 141.123,00 |
| 10.01.2024 | 30,25 | 31,02 | 29,96 | 30,99 | 2,75% | 140.806,00 |
| 09.01.2024 | 30,34 | 30,34 | 29,98 | 30,16 | -1,47% | 117.543,00 |
| 08.01.2024 | 30,19 | 30,62 | 30,10 | 30,61 | 1,39% | 96.257,00 |
| 05.01.2024 | 30,44 | 30,91 | 30,17 | 30,19 | -1,63% | 142.331,00 |
| 04.01.2024 | 30,46 | 31,03 | 30,19 | 30,69 | 1,45% | 250.091,00 |
| 03.01.2024 | 31,00 | 31,00 | 30,03 | 30,25 | -3,04% | 189.653,00 |
| 02.01.2024 | 30,22 | 31,32 | 30,16 | 31,20 | 2,06% | 293.842,00 |
| 29.12.2023 | 30,87 | 31,05 | 30,57 | 30,57 | -1,39% | 127.944,00 |
| 28.12.2023 | 30,78 | 31,06 | 30,65 | 31,00 | 0,58% | 97.842,00 |
| 27.12.2023 | 31,02 | 31,02 | 30,60 | 30,82 | -0,32% | 132.803,00 |
| 26.12.2023 | 31,07 | 31,09 | 30,80 | 30,92 | 0,00% | 95.734,00 |
| 22.12.2023 | 30,92 | 31,11 | 30,55 | 30,92 | 0,19% | 143.828,00 |
| 21.12.2023 | 30,81 | 30,95 | 30,39 | 30,86 | 1,21% | 148.935,00 |
| 20.12.2023 | 31,23 | 31,48 | 30,46 | 30,49 | -2,24% | 200.328,00 |
| 19.12.2023 | 31,23 | 31,43 | 30,74 | 31,19 | 1,10% | 226.606,00 |
| 18.12.2023 | 31,20 | 31,33 | 30,31 | 30,85 | -0,19% | 235.669,00 |
| 15.12.2023 | 33,65 | 33,65 | 30,22 | 30,91 | -10,92% | 1.239.776,00 |
| 14.12.2023 | 33,93 | 35,03 | 33,70 | 34,70 | 4,42% | 362.067,00 |
| 13.12.2023 | 32,73 | 33,28 | 31,98 | 33,23 | 1,62% | 390.043,00 |
| 12.12.2023 | 32,57 | 32,75 | 32,26 | 32,70 | 0,40% | 150.982,00 |
| 11.12.2023 | 32,47 | 32,88 | 32,27 | 32,57 | 0,34% | 155.223,00 |
| 08.12.2023 | 32,20 | 32,68 | 32,20 | 32,46 | 0,96% | 127.840,00 |
| 07.12.2023 | 32,19 | 32,19 | 31,71 | 32,15 | 0,16% | 95.199,00 |
| 06.12.2023 | 32,22 | 32,80 | 31,97 | 32,10 | -0,06% | 164.078,00 |
| 05.12.2023 | 32,17 | 32,43 | 31,80 | 32,12 | -0,16% | 117.210,00 |
| 04.12.2023 | 31,47 | 32,45 | 31,30 | 32,17 | 1,55% | 232.540,00 |
| 01.12.2023 | 30,65 | 31,71 | 30,55 | 31,68 | 2,89% | 291.703,00 |
| 30.11.2023 | 30,79 | 30,92 | 30,44 | 30,79 | 0,82% | 117.066,00 |
| 29.11.2023 | 30,44 | 30,72 | 30,26 | 30,54 | 1,63% | 92.752,00 |
| 28.11.2023 | 30,59 | 30,68 | 29,99 | 30,05 | -2,31% | 90.773,00 |
| 27.11.2023 | 30,35 | 30,80 | 30,14 | 30,76 | 1,28% | 58.565,00 |
| 24.11.2023 | 30,25 | 30,57 | 30,22 | 30,37 | 0,26% | 43.678,00 |