81,570€
-1,06%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 82,08 | 83,17 | 81,13 | 81,59 | -1,29% | - |
| 18.04.2024 | 82,38 | 84,21 | 82,22 | 82,66 | 0,54% | - |
| 17.04.2024 | 83,89 | 84,69 | 81,54 | 82,22 | -1,80% | - |
| 16.04.2024 | 84,82 | 85,41 | 82,78 | 83,73 | -1,34% | - |
| 15.04.2024 | 86,58 | 87,27 | 84,21 | 84,87 | -1,82% | - |
| 12.04.2024 | 86,68 | 87,17 | 85,63 | 86,44 | 0,32% | - |
| 11.04.2024 | 85,73 | 86,73 | 85,42 | 86,16 | 0,50% | 80,00 |
| 10.04.2024 | 88,06 | 88,74 | 83,97 | 85,73 | -3,01% | - |
| 09.04.2024 | 89,64 | 90,00 | 87,09 | 88,39 | -1,46% | - |
| 08.04.2024 | 88,84 | 90,17 | 88,73 | 89,70 | 0,90% | - |
| 05.04.2024 | 87,75 | 89,32 | 87,57 | 88,90 | 1,52% | - |
| 04.04.2024 | 87,48 | 89,61 | 87,14 | 87,57 | -0,35% | - |
| 03.04.2024 | 87,39 | 89,41 | 86,93 | 87,88 | -0,33% | - |
| 02.04.2024 | 91,24 | 91,35 | 86,62 | 88,17 | -3,46% | - |
| 28.03.2024 | 91,16 | 92,76 | 91,16 | 91,33 | 0,36% | - |
| 27.03.2024 | 90,82 | 91,91 | 90,53 | 91,00 | 1,79% | - |
| 26.03.2024 | 92,33 | 93,17 | 89,39 | 89,40 | -2,95% | - |
| 25.03.2024 | 91,98 | 92,97 | 86,16 | 92,12 | 0,35% | - |
| 22.03.2024 | 92,04 | 92,53 | 88,35 | 91,80 | 1,19% | - |
| 21.03.2024 | 89,82 | 93,08 | 84,42 | 90,72 | 0,23% | - |
| 20.03.2024 | 88,44 | 90,52 | 88,42 | 90,51 | 8,27% | - |
| 19.03.2024 | 87,10 | 88,81 | 83,59 | 83,60 | -1,40% | - |
| 18.03.2024 | 86,73 | 87,94 | 84,79 | 84,79 | -0,04% | - |
| 15.03.2024 | 87,09 | 88,05 | 84,50 | 84,82 | -1,41% | - |
| 14.03.2024 | 88,15 | 88,51 | 84,68 | 86,03 | 3,35% | - |
| 13.03.2024 | 87,70 | 88,53 | 82,60 | 83,24 | -4,41% | - |
| 12.03.2024 | 85,90 | 88,15 | 84,44 | 87,08 | 5,74% | - |
| 11.03.2024 | 86,65 | 87,26 | 82,34 | 82,35 | -5,04% | - |
| 08.03.2024 | 87,00 | 89,19 | 86,37 | 86,72 | -0,82% | - |
| 07.03.2024 | 86,62 | 88,38 | 86,49 | 87,44 | 0,81% | - |
| 06.03.2024 | 86,50 | 88,12 | 86,45 | 86,74 | 0,30% | - |
| 05.03.2024 | 87,86 | 89,63 | 86,28 | 86,48 | -2,26% | - |
| 04.03.2024 | 87,06 | 89,24 | 86,73 | 88,48 | 1,36% | - |
| 01.03.2024 | 85,02 | 87,36 | 83,67 | 87,29 | 2,82% | - |
| 29.02.2024 | 85,32 | 85,81 | 84,27 | 84,90 | -0,56% | - |
| 28.02.2024 | 86,04 | 86,93 | 85,20 | 85,38 | -0,55% | - |
| 27.02.2024 | 94,95 | 96,29 | 84,87 | 85,85 | -1,86% | - |
| 26.02.2024 | 86,56 | 88,15 | 86,30 | 87,48 | 0,93% | - |
| 23.02.2024 | 86,46 | 87,22 | 85,63 | 86,67 | 0,30% | - |
| 22.02.2024 | 84,11 | 86,59 | 83,85 | 86,41 | 2,77% | - |
| 21.02.2024 | 83,83 | 84,49 | 83,12 | 84,08 | 0,20% | - |
| 20.02.2024 | 84,12 | 84,22 | 82,32 | 83,91 | -0,45% | - |
| 19.02.2024 | 84,35 | 84,45 | 84,25 | 84,29 | -0,11% | - |
| 16.02.2024 | 84,11 | 85,33 | 82,64 | 84,38 | 0,24% | - |
| 15.02.2024 | 84,85 | 84,92 | 82,72 | 84,18 | -0,74% | - |
| 14.02.2024 | 83,33 | 85,19 | 82,91 | 84,81 | 1,65% | - |
| 13.02.2024 | 85,61 | 85,67 | 81,98 | 83,43 | -2,57% | - |
| 12.02.2024 | 84,40 | 86,52 | 84,29 | 85,63 | 1,34% | - |
| 09.02.2024 | 83,85 | 85,17 | 83,35 | 84,50 | 0,78% | - |
| 08.02.2024 | 83,40 | 84,96 | 82,73 | 83,85 | 0,48% | - |
| 07.02.2024 | 80,91 | 85,61 | 79,45 | 83,45 | 7,89% | - |
| 06.02.2024 | 76,74 | 77,83 | 76,55 | 77,35 | 0,68% | - |
| 05.02.2024 | 80,18 | 80,64 | 74,71 | 76,83 | -4,17% | - |
| 02.02.2024 | 79,85 | 80,90 | 78,02 | 80,17 | 0,40% | - |
| 01.02.2024 | 75,49 | 80,00 | 75,25 | 79,85 | 5,87% | - |
| 31.01.2024 | 77,05 | 77,29 | 75,28 | 75,42 | -1,98% | - |
| 30.01.2024 | 76,86 | 76,99 | 75,93 | 76,94 | 0,13% | - |
| 29.01.2024 | 74,84 | 77,07 | 74,82 | 76,84 | 2,64% | - |
| 26.01.2024 | 74,90 | 75,35 | 74,06 | 74,86 | -0,28% | - |
| 25.01.2024 | 72,58 | 75,07 | 72,55 | 75,07 | 3,12% | - |
| 24.01.2024 | 74,87 | 75,76 | 72,25 | 72,80 | -2,79% | - |
| 23.01.2024 | 76,38 | 77,31 | 74,68 | 74,89 | -2,73% | - |
| 22.01.2024 | 75,53 | 77,13 | 75,49 | 76,99 | 1,96% | - |
| 19.01.2024 | 74,64 | 75,53 | 73,46 | 75,51 | 1,02% | - |
| 18.01.2024 | 72,82 | 74,75 | 72,82 | 74,75 | 1,99% | - |
| 17.01.2024 | 74,22 | 74,22 | 72,75 | 73,29 | -1,45% | - |
| 16.01.2024 | 74,77 | 75,15 | 73,03 | 74,37 | -0,52% | - |
| 15.01.2024 | 74,77 | 74,85 | 74,60 | 74,76 | -0,08% | - |
| 12.01.2024 | 75,15 | 76,18 | 74,04 | 74,82 | -0,49% | - |
| 11.01.2024 | 73,84 | 75,21 | 73,48 | 75,19 | 1,39% | - |
| 10.01.2024 | 72,78 | 74,16 | 72,39 | 74,16 | 1,83% | - |
| 09.01.2024 | 72,33 | 72,83 | 71,62 | 72,83 | 0,57% | - |
| 08.01.2024 | 70,44 | 72,42 | 70,32 | 72,42 | 2,42% | - |
| 05.01.2024 | 69,86 | 70,90 | 69,24 | 70,71 | 1,35% | - |
| 04.01.2024 | 70,68 | 71,15 | 69,73 | 69,77 | -1,26% | - |
| 03.01.2024 | 73,24 | 73,76 | 70,60 | 70,66 | -4,19% | - |
| 02.01.2024 | 75,10 | 75,78 | 73,36 | 73,75 | -2,58% | - |
| 29.12.2023 | 75,30 | 75,83 | 75,30 | 75,70 | 0,09% | - |
| 28.12.2023 | 75,25 | 75,89 | 74,97 | 75,63 | 0,46% | - |
| 27.12.2023 | 75,62 | 76,20 | 75,19 | 75,28 | -0,45% | 69,00 |
| 22.12.2023 | 75,41 | 76,00 | 75,03 | 75,62 | 0,00% | - |
| 21.12.2023 | 74,73 | 75,74 | 74,54 | 75,62 | 1,35% | 72,00 |
| 20.12.2023 | 73,87 | 77,27 | 73,73 | 74,61 | 1,18% | - |
| 19.12.2023 | 71,94 | 73,85 | 71,94 | 73,74 | 1,91% | - |
| 18.12.2023 | 73,62 | 73,93 | 71,85 | 72,36 | -1,71% | - |
| 15.12.2023 | 73,02 | 74,37 | 72,90 | 73,62 | 0,95% | - |
| 14.12.2023 | 69,32 | 73,28 | 68,63 | 72,93 | 5,13% | - |
| 13.12.2023 | 67,26 | 69,47 | 65,60 | 69,37 | 2,82% | - |
| 12.12.2023 | 67,31 | 68,31 | 66,98 | 67,47 | 0,16% | - |
| 11.12.2023 | 67,76 | 68,21 | 67,35 | 67,36 | -0,63% | - |
| 08.12.2023 | 67,26 | 69,02 | 66,94 | 67,79 | 0,41% | - |
| 07.12.2023 | 67,41 | 67,98 | 66,96 | 67,51 | 0,12% | - |
| 06.12.2023 | 66,69 | 68,81 | 66,58 | 67,43 | 1,31% | - |
| 05.12.2023 | 66,89 | 67,75 | 66,45 | 66,56 | -0,78% | - |
| 04.12.2023 | 66,22 | 67,14 | 66,05 | 67,08 | 4,52% | - |
| 01.12.2023 | 64,49 | 66,35 | 64,18 | 64,18 | -0,60% | - |
| 30.11.2023 | 64,21 | 64,73 | 63,36 | 64,57 | 0,87% | - |
| 29.11.2023 | 62,58 | 65,01 | 62,58 | 64,01 | 1,83% | - |
| 28.11.2023 | 62,66 | 63,11 | 62,05 | 62,86 | -0,05% | - |
| 27.11.2023 | 61,82 | 63,81 | 61,73 | 62,89 | 0,91% | - |