87,394$
-0,63%
Echtzeit-Aktienkurs Trex Company
Bid:
Ask:
Aktienkurse zur Trex Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 87,95 | 88,72 | 86,37 | 87,45 | -0,57% | 532.123,00 |
| 18.04.2024 | 88,65 | 89,82 | 87,63 | 87,95 | 0,21% | 766.001,00 |
| 17.04.2024 | 89,81 | 89,81 | 86,73 | 87,77 | -1,36% | 580.056,00 |
| 16.04.2024 | 89,60 | 90,05 | 87,97 | 88,98 | -1,35% | 599.049,00 |
| 15.04.2024 | 92,67 | 92,70 | 89,48 | 90,20 | -1,87% | 492.170,00 |
| 12.04.2024 | 91,76 | 92,51 | 91,10 | 91,92 | -0,91% | 349.759,00 |
| 11.04.2024 | 92,95 | 93,20 | 92,01 | 92,76 | 0,69% | 614.050,00 |
| 10.04.2024 | 91,11 | 93,82 | 90,29 | 92,12 | -4,06% | 1.015.487,00 |
| 09.04.2024 | 97,46 | 97,46 | 94,45 | 96,02 | -1,37% | 781.313,00 |
| 08.04.2024 | 97,32 | 97,69 | 96,36 | 97,35 | 1,06% | 446.587,00 |
| 05.04.2024 | 95,22 | 96,79 | 94,27 | 96,33 | 1,52% | 459.506,00 |
| 04.04.2024 | 96,50 | 97,49 | 94,40 | 94,89 | -0,33% | 474.425,00 |
| 03.04.2024 | 94,54 | 96,57 | 93,08 | 95,20 | 0,22% | 836.235,00 |
| 02.04.2024 | 96,25 | 96,33 | 93,38 | 94,99 | -3,04% | 934.562,00 |
| 01.04.2024 | 99,86 | 99,86 | 97,72 | 97,97 | -1,78% | 414.590,00 |
| 28.03.2024 | 99,66 | 100,33 | 98,45 | 99,75 | 0,50% | 523.369,00 |
| 27.03.2024 | 98,63 | 99,44 | 98,07 | 99,25 | 1,16% | 465.723,00 |
| 26.03.2024 | 100,10 | 100,61 | 98,01 | 98,11 | -1,99% | 908.449,00 |
| 25.03.2024 | 99,40 | 100,77 | 99,38 | 100,10 | 0,52% | 640.399,00 |
| 22.03.2024 | 99,80 | 100,07 | 98,28 | 99,58 | -0,21% | 486.513,00 |
| 21.03.2024 | 99,20 | 100,75 | 98,74 | 99,79 | 1,41% | 576.688,00 |
| 20.03.2024 | 96,36 | 98,69 | 95,71 | 98,40 | 2,40% | 560.314,00 |
| 19.03.2024 | 94,80 | 96,48 | 94,38 | 96,09 | 1,53% | 477.330,00 |
| 18.03.2024 | 95,09 | 95,73 | 93,82 | 94,64 | 0,25% | 496.131,00 |
| 15.03.2024 | 94,49 | 95,91 | 94,16 | 94,40 | -0,46% | 1.432.796,00 |
| 14.03.2024 | 96,04 | 96,81 | 93,88 | 94,84 | -1,54% | 566.249,00 |
| 13.03.2024 | 95,58 | 97,06 | 95,54 | 96,32 | 0,52% | 602.608,00 |
| 12.03.2024 | 94,04 | 96,27 | 93,39 | 95,82 | 2,06% | 545.805,00 |
| 11.03.2024 | 94,26 | 94,30 | 92,68 | 93,89 | -1,06% | 544.213,00 |
| 08.03.2024 | 96,34 | 97,65 | 94,39 | 94,90 | -0,87% | 514.549,00 |
| 07.03.2024 | 95,35 | 96,69 | 95,32 | 95,73 | 1,29% | 638.446,00 |
| 06.03.2024 | 95,26 | 95,93 | 94,26 | 94,51 | 0,64% | 879.264,00 |
| 05.03.2024 | 95,61 | 97,25 | 93,60 | 93,91 | -2,21% | 890.914,00 |
| 04.03.2024 | 94,75 | 96,94 | 94,75 | 96,03 | 1,50% | 651.749,00 |
| 01.03.2024 | 91,22 | 94,70 | 90,35 | 94,61 | 3,11% | 907.736,00 |
| 29.02.2024 | 92,76 | 92,93 | 91,09 | 91,76 | -0,80% | 1.519.308,00 |
| 28.02.2024 | 93,22 | 94,14 | 92,29 | 92,50 | -0,72% | 942.940,00 |
| 27.02.2024 | 98,31 | 101,91 | 91,77 | 93,17 | -1,78% | 2.904.833,00 |
| 26.02.2024 | 93,81 | 95,45 | 93,59 | 94,86 | 1,12% | 1.343.504,00 |
| 23.02.2024 | 94,26 | 94,53 | 92,60 | 93,81 | 0,31% | 696.789,00 |
| 22.02.2024 | 92,12 | 93,73 | 91,50 | 93,52 | 2,85% | 869.494,00 |
| 21.02.2024 | 90,72 | 91,34 | 89,92 | 90,93 | 0,28% | 734.765,00 |
| 20.02.2024 | 89,81 | 90,89 | 89,03 | 90,68 | -0,20% | 744.933,00 |
| 16.02.2024 | 89,13 | 91,97 | 88,87 | 90,86 | 0,25% | 791.661,00 |
| 15.02.2024 | 90,87 | 90,93 | 88,96 | 90,63 | -0,28% | 1.032.002,00 |
| 14.02.2024 | 90,81 | 91,23 | 88,87 | 90,88 | 1,74% | 565.049,00 |
| 13.02.2024 | 87,91 | 90,96 | 87,88 | 89,33 | -3,18% | 644.262,00 |
| 12.02.2024 | 91,07 | 93,17 | 90,47 | 92,26 | 1,24% | 920.920,00 |
| 09.02.2024 | 90,40 | 91,89 | 89,83 | 91,13 | 0,81% | 782.743,00 |
| 08.02.2024 | 90,22 | 91,37 | 89,04 | 90,40 | 0,54% | 1.078.110,00 |
| 07.02.2024 | 86,25 | 92,25 | 86,25 | 89,91 | 8,08% | 2.487.722,00 |
| 06.02.2024 | 82,52 | 83,60 | 82,00 | 83,19 | 0,79% | 798.553,00 |
| 05.02.2024 | 85,36 | 85,96 | 80,07 | 82,54 | -4,66% | 1.586.853,00 |
| 02.02.2024 | 85,71 | 87,36 | 84,10 | 86,57 | -0,26% | 1.671.774,00 |
| 01.02.2024 | 82,64 | 87,00 | 82,53 | 86,80 | 6,53% | 1.562.389,00 |
| 31.01.2024 | 82,91 | 83,90 | 81,30 | 81,48 | -2,27% | 692.139,00 |
| 30.01.2024 | 83,01 | 83,51 | 82,39 | 83,37 | 0,14% | 627.215,00 |
| 29.01.2024 | 81,56 | 83,50 | 80,82 | 83,25 | 2,49% | 673.363,00 |
| 26.01.2024 | 81,48 | 81,79 | 80,54 | 81,23 | -0,21% | 359.551,00 |
| 25.01.2024 | 80,72 | 81,42 | 79,69 | 81,40 | 2,79% | 679.749,00 |
| 24.01.2024 | 82,15 | 82,67 | 78,61 | 79,19 | -2,56% | 837.167,00 |
| 23.01.2024 | 83,64 | 83,71 | 80,89 | 81,27 | -3,01% | 906.508,00 |
| 22.01.2024 | 83,51 | 84,12 | 82,63 | 83,79 | 1,81% | 617.887,00 |
| 19.01.2024 | 81,38 | 82,33 | 79,95 | 82,30 | 1,28% | 579.529,00 |
| 18.01.2024 | 80,47 | 81,29 | 79,13 | 81,26 | 1,83% | 639.440,00 |
| 17.01.2024 | 79,65 | 80,44 | 79,04 | 79,80 | -1,32% | 573.094,00 |
| 16.01.2024 | 81,27 | 81,55 | 79,33 | 80,87 | -1,28% | 510.696,00 |
| 12.01.2024 | 83,01 | 83,64 | 81,13 | 81,92 | -0,70% | 423.834,00 |
| 11.01.2024 | 81,02 | 82,55 | 80,43 | 82,50 | 1,43% | 811.663,00 |
| 10.01.2024 | 79,92 | 81,36 | 79,73 | 81,34 | 2,16% | 681.607,00 |
| 09.01.2024 | 78,49 | 79,62 | 78,37 | 79,62 | 0,33% | 388.584,00 |
| 08.01.2024 | 77,77 | 79,37 | 77,50 | 79,36 | 2,57% | 494.144,00 |
| 05.01.2024 | 75,84 | 77,68 | 75,79 | 77,37 | 1,27% | 684.660,00 |
| 04.01.2024 | 76,32 | 77,98 | 76,18 | 76,40 | -0,98% | 1.023.000,00 |
| 03.01.2024 | 78,89 | 79,05 | 77,08 | 77,16 | -4,40% | 1.087.179,00 |
| 02.01.2024 | 81,78 | 83,08 | 80,24 | 80,71 | -2,51% | 720.958,00 |
| 29.12.2023 | 83,36 | 84,06 | 82,78 | 82,79 | -1,11% | 419.712,00 |
| 28.12.2023 | 83,57 | 84,21 | 83,01 | 83,72 | 0,12% | 290.597,00 |
| 27.12.2023 | 83,60 | 84,36 | 83,43 | 83,62 | 0,23% | 590.712,00 |
| 26.12.2023 | 83,66 | 84,11 | 83,21 | 83,43 | 0,13% | 411.927,00 |
| 22.12.2023 | 83,48 | 83,83 | 82,53 | 83,32 | 0,16% | 712.184,00 |
| 21.12.2023 | 82,70 | 83,35 | 82,02 | 83,19 | 2,00% | 763.982,00 |
| 20.12.2023 | 81,51 | 84,68 | 81,01 | 81,56 | 0,79% | 1.412.324,00 |
| 19.12.2023 | 79,77 | 81,02 | 79,49 | 80,92 | 2,42% | 954.208,00 |
| 18.12.2023 | 80,65 | 81,07 | 78,35 | 79,01 | -1,51% | 658.228,00 |
| 15.12.2023 | 80,07 | 81,12 | 79,42 | 80,22 | 0,10% | 1.798.760,00 |
| 14.12.2023 | 77,40 | 80,59 | 77,20 | 80,14 | 6,22% | 1.303.171,00 |
| 13.12.2023 | 71,58 | 75,72 | 71,42 | 75,45 | 3,57% | 889.647,00 |
| 12.12.2023 | 72,61 | 73,70 | 71,99 | 72,85 | 0,44% | 787.499,00 |
| 11.12.2023 | 73,05 | 73,20 | 72,44 | 72,53 | -0,59% | 660.799,00 |
| 08.12.2023 | 72,76 | 74,25 | 72,76 | 72,96 | 0,11% | 457.025,00 |
| 07.12.2023 | 72,52 | 73,19 | 72,28 | 72,88 | 0,41% | 618.040,00 |
| 06.12.2023 | 72,72 | 74,32 | 72,47 | 72,58 | 1,00% | 877.272,00 |
| 05.12.2023 | 72,51 | 73,09 | 71,66 | 71,86 | -1,10% | 492.237,00 |
| 04.12.2023 | 71,78 | 72,76 | 71,22 | 72,66 | 0,82% | 667.052,00 |
| 01.12.2023 | 70,21 | 72,23 | 69,64 | 72,07 | 2,56% | 902.079,00 |
| 30.11.2023 | 70,15 | 70,54 | 69,11 | 70,27 | 0,07% | 886.561,00 |
| 29.11.2023 | 70,00 | 71,35 | 69,91 | 70,22 | 1,69% | 845.783,00 |
| 28.11.2023 | 68,53 | 69,35 | 68,06 | 69,05 | 0,22% | 711.270,00 |
| 27.11.2023 | 67,67 | 69,79 | 67,54 | 68,90 | 0,98% | 796.217,00 |