85,500€
3,74%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 83,80 | 84,80 | 83,80 | 84,80 | 2,89% | - |
02.05.2024 | 82,42 | 82,42 | 82,42 | 82,42 | -0,70% | - |
30.04.2024 | 83,62 | 83,62 | 83,00 | 83,00 | -0,93% | - |
29.04.2024 | 84,04 | 84,04 | 83,78 | 83,78 | -0,10% | - |
26.04.2024 | 82,86 | 83,86 | 82,86 | 83,86 | 1,18% | - |
25.04.2024 | 82,40 | 82,88 | 82,40 | 82,88 | -0,05% | - |
24.04.2024 | 83,74 | 83,74 | 82,92 | 82,92 | -0,96% | - |
23.04.2024 | 81,92 | 83,72 | 81,92 | 83,72 | 1,68% | - |
22.04.2024 | 81,72 | 82,34 | 81,72 | 82,34 | 1,50% | - |
19.04.2024 | 81,70 | 81,70 | 81,12 | 81,12 | -0,83% | - |
18.04.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,32% | - |
17.04.2024 | 83,12 | 83,12 | 82,06 | 82,06 | -1,65% | - |
16.04.2024 | 84,24 | 84,24 | 83,44 | 83,44 | -2,95% | - |
15.04.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -0,42% | - |
12.04.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 0,44% | - |
11.04.2024 | 85,16 | 85,96 | 85,16 | 85,96 | 1,34% | - |
10.04.2024 | 87,98 | 87,98 | 84,82 | 84,82 | -3,55% | - |
09.04.2024 | 88,92 | 88,92 | 87,94 | 87,94 | -0,32% | - |
08.04.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -0,14% | - |
05.04.2024 | 87,00 | 88,34 | 87,00 | 88,34 | 1,45% | - |
04.04.2024 | 87,28 | 87,28 | 87,08 | 87,08 | -0,55% | - |
03.04.2024 | 86,94 | 89,20 | 86,94 | 87,56 | 0,05% | 71,00 |
02.04.2024 | 90,60 | 90,60 | 87,52 | 87,52 | -4,83% | - |
28.03.2024 | 91,26 | 91,96 | 91,26 | 91,96 | 0,88% | - |
27.03.2024 | 90,16 | 91,16 | 90,16 | 91,16 | 1,18% | - |
26.03.2024 | 91,66 | 91,66 | 90,10 | 90,10 | -1,92% | - |
25.03.2024 | 91,48 | 91,86 | 91,48 | 91,86 | 0,26% | - |
22.03.2024 | 91,40 | 91,62 | 91,40 | 91,62 | 0,28% | - |
21.03.2024 | 89,80 | 91,36 | 89,80 | 91,36 | 1,94% | - |
20.03.2024 | 87,78 | 89,62 | 87,78 | 89,62 | 1,93% | - |
19.03.2024 | 86,56 | 87,92 | 86,56 | 87,92 | 2,14% | - |
18.03.2024 | 85,96 | 86,08 | 85,96 | 86,08 | -0,21% | 20,00 |
15.03.2024 | 86,52 | 86,52 | 86,26 | 86,26 | -0,46% | - |
14.03.2024 | 87,62 | 87,62 | 86,66 | 86,66 | -0,46% | - |
13.03.2024 | 87,08 | 87,08 | 87,06 | 87,06 | -0,16% | - |
12.03.2024 | 85,22 | 87,20 | 85,22 | 87,20 | 2,08% | - |
11.03.2024 | 85,80 | 85,80 | 85,42 | 85,42 | -1,00% | - |
08.03.2024 | 86,88 | 86,88 | 86,28 | 86,28 | -0,74% | - |
07.03.2024 | 85,94 | 86,92 | 85,94 | 86,92 | 0,58% | - |
06.03.2024 | 85,90 | 86,42 | 85,90 | 86,42 | 0,51% | - |
05.03.2024 | 87,72 | 87,78 | 85,98 | 85,98 | -0,53% | 75,00 |
04.03.2024 | 86,44 | 86,44 | 86,44 | 86,44 | -0,14% | - |
01.03.2024 | 84,34 | 86,56 | 84,34 | 86,56 | 2,44% | - |
29.02.2024 | 84,58 | 84,58 | 84,50 | 84,50 | -0,42% | - |
28.02.2024 | 85,46 | 85,46 | 84,86 | 84,86 | -0,63% | - |
27.02.2024 | 94,26 | 94,26 | 85,40 | 85,40 | -0,56% | - |
26.02.2024 | 85,88 | 85,88 | 85,88 | 85,88 | -0,46% | - |
23.02.2024 | 85,74 | 86,28 | 85,74 | 86,28 | 0,40% | - |
22.02.2024 | 83,36 | 85,94 | 83,36 | 85,94 | 3,29% | - |
21.02.2024 | 83,10 | 83,20 | 83,10 | 83,20 | -0,22% | - |
20.02.2024 | 83,54 | 83,54 | 83,38 | 83,38 | 0,00% | - |
19.02.2024 | 83,70 | 83,70 | 83,38 | 83,38 | -1,00% | - |
16.02.2024 | 83,54 | 84,22 | 83,54 | 84,22 | 0,53% | - |
15.02.2024 | 84,20 | 84,20 | 83,78 | 83,78 | -0,45% | - |
14.02.2024 | 82,94 | 84,16 | 82,94 | 84,16 | 2,04% | - |
13.02.2024 | 84,90 | 84,90 | 82,48 | 82,48 | -3,42% | - |
12.02.2024 | 83,74 | 85,40 | 83,74 | 85,40 | 1,72% | - |
09.02.2024 | 83,18 | 83,96 | 83,18 | 83,96 | 0,91% | - |
08.02.2024 | 82,82 | 83,20 | 82,82 | 83,20 | -0,12% | - |
07.02.2024 | 78,80 | 83,30 | 78,80 | 83,30 | 9,26% | - |
06.02.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -4,12% | - |
05.02.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 0,05% | - |
02.02.2024 | 79,18 | 79,48 | 79,18 | 79,48 | 0,15% | - |
01.02.2024 | 75,02 | 79,36 | 75,02 | 79,36 | 5,84% | - |
31.01.2024 | 76,58 | 76,58 | 74,98 | 74,98 | -1,58% | - |
30.01.2024 | 76,22 | 76,22 | 76,18 | 76,18 | 0,03% | - |
29.01.2024 | 74,38 | 76,16 | 74,38 | 76,16 | 2,56% | - |
26.01.2024 | 74,32 | 74,32 | 74,26 | 74,26 | -0,11% | - |
25.01.2024 | 72,30 | 74,34 | 72,30 | 74,34 | 3,19% | - |
24.01.2024 | 74,28 | 74,28 | 72,04 | 72,04 | -3,33% | - |
23.01.2024 | 76,22 | 76,22 | 74,52 | 74,52 | -0,72% | - |
22.01.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,35% | - |
19.01.2024 | 74,16 | 74,80 | 74,16 | 74,80 | 0,97% | - |
18.01.2024 | 72,74 | 74,08 | 72,74 | 74,08 | 1,95% | - |
17.01.2024 | 73,56 | 73,56 | 72,66 | 72,66 | -1,14% | - |
16.01.2024 | 74,08 | 74,08 | 73,50 | 73,50 | -0,54% | - |
15.01.2024 | 74,16 | 74,16 | 73,90 | 73,90 | -0,48% | - |
12.01.2024 | 74,78 | 75,06 | 74,26 | 74,26 | 0,57% | - |
11.01.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 0,22% | - |
10.01.2024 | 72,42 | 73,68 | 72,42 | 73,68 | 2,36% | - |
09.01.2024 | 72,02 | 72,02 | 71,94 | 71,98 | 0,47% | - |
08.01.2024 | 70,10 | 71,64 | 70,10 | 71,64 | 3,05% | - |
05.01.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -1,00% | - |
04.01.2024 | 70,34 | 70,40 | 70,22 | 70,22 | -0,65% | - |
03.01.2024 | 73,24 | 73,24 | 70,68 | 70,68 | -5,36% | - |
02.01.2024 | 74,74 | 75,18 | 74,68 | 74,68 | -0,67% | - |
29.12.2023 | 75,30 | 75,30 | 75,18 | 75,18 | 0,37% | - |
28.12.2023 | 74,88 | 74,90 | 74,88 | 74,90 | -0,69% | - |
27.12.2023 | 75,20 | 75,70 | 75,12 | 75,42 | 0,56% | 23,00 |
22.12.2023 | 75,04 | 75,04 | 75,00 | 75,00 | 0,00% | - |
21.12.2023 | 74,20 | 75,00 | 74,20 | 75,00 | 0,81% | - |
20.12.2023 | 73,20 | 74,40 | 73,20 | 74,40 | 1,64% | - |
19.12.2023 | 71,72 | 73,20 | 71,72 | 73,20 | 1,61% | - |
18.12.2023 | 73,02 | 73,02 | 72,04 | 72,04 | -2,07% | - |
15.12.2023 | 72,66 | 73,56 | 72,66 | 73,56 | 2,57% | - |
14.12.2023 | 69,04 | 71,72 | 69,04 | 71,72 | 8,04% | - |
13.12.2023 | 67,26 | 67,26 | 66,38 | 66,38 | -1,98% | - |
12.12.2023 | 67,00 | 67,90 | 67,00 | 67,72 | 0,39% | - |
11.12.2023 | 67,46 | 67,70 | 67,42 | 67,46 | -0,53% | - |
08.12.2023 | 67,26 | 67,82 | 67,26 | 67,82 | 1,19% | - |