Trex Company, Inc. TREX
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$43,50-0,06 (-0,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43,50 | -0,14 % | $43,34 | $43,93 | $42,10 | 1,96M |
| 2026-09-30 | $43,56 | -1,13 % | $44,31 | $44,52 | $43,46 | 1,33M |
| 2026-09-29 | $44,06 | -0,86 % | $44,72 | $45,13 | $43,39 | 1,56M |
| 2026-09-28 | $44,44 | -0,78 % | $44,56 | $45,13 | $43,52 | 2,05M |
| 2026-09-25 | $44,79 | +3,63 % | $43,27 | $44,97 | $42,76 | 2,01M |
| 2026-09-24 | $43,22 | -0,92 % | $43,41 | $44,16 | $42,86 | 1,36M |
| 2026-09-23 | $43,62 | -1,16 % | $43,64 | $44,57 | $43,44 | 1,11M |
| 2026-09-22 | $44,13 | +2,87 % | $43,72 | $44,52 | $43,44 | 1,64M |
| 2026-09-21 | $42,90 | +0,49 % | $43,12 | $43,42 | $42,51 | 1,30M |
| 2026-09-18 | $42,69 | -1,66 % | $43,09 | $43,44 | $42,59 | 2,32M |
| 2026-09-17 | $43,41 | +0,70 % | $44,30 | $44,67 | $43,15 | 1,12M |
| 2026-09-16 | $43,11 | -1,19 % | $43,49 | $43,74 | $42,25 | 2,56M |
| 2026-09-15 | $43,63 | -0,07 % | $43,73 | $43,93 | $43,02 | 1,21M |
| 2026-09-14 | $43,66 | -2,87 % | $44,15 | $45,05 | $43,54 | 1,51M |
| 2026-09-11 | $44,95 | +2,93 % | $44,38 | $45,13 | $43,67 | 1,63M |
| 2026-09-10 | $43,67 | -4,02 % | $44,70 | $44,87 | $43,22 | 1,69M |
| 2026-09-09 | $45,50 | -0,61 % | $45,36 | $45,77 | $44,91 | 1,82M |
| 2026-09-08 | $45,78 | +0,33 % | $45,87 | $46,40 | $45,51 | 2,31M |
| 2026-09-04 | $45,63 | +4,44 % | $43,52 | $45,71 | $43,44 | 957,10K |
| 2026-09-03 | $43,69 | -0,09 % | $44,01 | $44,64 | $42,73 | 826,50K |
| 2026-09-02 | $43,73 | +0,90 % | $43,50 | $43,98 | $42,74 | 1,37M |
| 2026-09-01 | $43,34 | -4,91 % | $44,99 | $45,28 | $43,26 | 2,31M |
| 2026-08-31 | $45,58 | -0,42 % | $45,29 | $45,69 | $44,74 | 1,17M |
| 2026-08-28 | $45,77 | -0,65 % | $46,26 | $47,29 | $44,84 | 1,14M |
| 2026-08-27 | $46,07 | -1,31 % | $46,48 | $46,75 | $45,87 | 970,00K |
| 2026-08-26 | $46,68 | -0,34 % | $47,18 | $47,54 | $46,50 | 872,70K |
| 2026-08-25 | $46,84 | -0,91 % | $47,81 | $48,00 | $46,49 | 1,35M |
| 2026-08-24 | $47,27 | +0,94 % | $47,12 | $47,96 | $46,49 | 1,65M |
| 2026-08-21 | $46,83 | -0,99 % | $47,54 | $47,77 | $46,72 | 1,00M |
| 2026-08-20 | $47,30 | -2,05 % | $47,19 | $47,69 | $46,04 | 1,13M |
| 2026-08-19 | $48,29 | +1,17 % | $48,51 | $49,65 | $48,00 | 1,28M |
| 2026-08-18 | $47,73 | -2,09 % | $48,46 | $49,00 | $47,60 | 1,27M |
| 2026-08-17 | $48,75 | -1,77 % | $49,18 | $49,47 | $47,96 | 1,28M |
| 2026-08-14 | $49,63 | -0,90 % | $49,92 | $50,25 | $49,22 | 1,19M |
| 2026-08-13 | $50,08 | +1,11 % | $50,01 | $50,96 | $49,17 | 2,17M |
| 2026-08-12 | $49,53 | -0,42 % | $49,84 | $50,15 | $48,38 | 1,55M |
| 2026-08-11 | $49,74 | +3,26 % | $48,86 | $50,04 | $48,25 | 1,65M |
| 2026-08-10 | $48,17 | -2,03 % | $49,13 | $49,13 | $47,57 | 1,64M |
| 2026-08-07 | $49,17 | +1,53 % | $48,64 | $50,62 | $48,14 | 2,00M |
| 2026-08-06 | $48,43 | -2,30 % | $49,40 | $49,70 | $47,89 | 1,96M |
| 2026-08-05 | $49,57 | +5,42 % | $46,91 | $50,19 | $46,57 | 4,71M |
| 2026-08-04 | $47,02 | +4,89 % | $45,26 | $48,39 | $43,78 | 4,55M |
| 2026-08-03 | $44,83 | +3,39 % | $44,02 | $45,51 | $43,98 | 2,75M |
| 2026-07-31 | $43,36 | -1,30 % | $44,09 | $44,58 | $42,71 | 1,87M |
| 2026-07-30 | $43,93 | +3,63 % | $43,26 | $44,08 | $42,39 | 2,60M |
| 2026-07-29 | $42,39 | -3,70 % | $43,17 | $44,07 | $41,77 | 2,61M |
| 2026-07-28 | $44,02 | +0,05 % | $44,76 | $45,72 | $43,61 | 2,67M |
| 2026-07-27 | $44,00 | +1,31 % | $44,08 | $44,76 | $43,01 | 1,97M |
| 2026-07-24 | $43,43 | +2,48 % | $42,41 | $44,73 | $42,12 | 1,96M |
| 2026-07-23 | $42,38 | -0,96 % | $42,44 | $42,92 | $41,70 | 1,80M |
| 2026-07-22 | $42,79 | -0,28 % | $43,03 | $43,57 | $42,65 | 1,48M |
| 2026-07-21 | $42,91 | -0,63 % | $43,23 | $43,31 | $41,95 | 2,21M |
| 2026-07-20 | $43,18 | -4,32 % | $45,36 | $45,36 | $42,82 | 1,67M |
| 2026-07-17 | $45,13 | -1,48 % | $45,15 | $46,50 | $44,66 | 1,64M |
| 2026-07-16 | $45,81 | +5,02 % | $43,64 | $45,87 | $43,02 | 2,92M |
| 2026-07-15 | $43,62 | -1,25 % | $44,03 | $45,53 | $43,31 | 3,64M |
| 2026-07-14 | $44,17 | -3,77 % | $48,38 | $48,83 | $43,36 | 4,72M |
| 2026-07-13 | $45,90 | -2,67 % | $47,19 | $47,57 | $45,55 | 1,55M |
| 2026-07-10 | $47,16 | +0,86 % | $47,27 | $48,06 | $46,96 | 1,54M |
| 2026-07-09 | $46,76 | +2,03 % | $46,61 | $47,28 | $45,89 | 1,40M |
| 2026-07-08 | $45,83 | -2,72 % | $45,97 | $46,57 | $44,91 | 1,85M |
| 2026-07-07 | $47,11 | -2,46 % | $47,89 | $48,46 | $46,57 | 1,37M |
| 2026-07-06 | $48,30 | -0,35 % | $48,63 | $48,73 | $46,97 | 1,13M |
| 2026-07-02 | $48,47 | -0,45 % | $48,94 | $49,70 | $47,64 | 1,27M |
| 2026-07-01 | $48,69 | -2,70 % | $49,55 | $49,72 | $48,28 | 1,36M |
| 2026-06-30 | $50,04 | +0,70 % | $50,19 | $50,34 | $48,66 | 2,02M |
| 2026-06-29 | $49,69 | -0,06 % | $49,22 | $49,84 | $48,04 | 2,85M |
| 2026-06-26 | $49,72 | -0,52 % | $49,23 | $50,10 | $48,81 | 2,26M |
| 2026-06-25 | $49,98 | +2,25 % | $49,41 | $50,20 | $48,52 | 1,75M |
| 2026-06-24 | $48,88 | +7,81 % | $46,12 | $49,37 | $45,20 | 2,34M |
| 2026-06-23 | $45,34 | -2,28 % | $45,95 | $46,56 | $45,22 | 1,74M |
| 2026-06-22 | $46,40 | -1,55 % | $46,97 | $47,57 | $46,26 | 1,48M |
| 2026-06-18 | $47,13 | +3,70 % | $46,43 | $48,88 | $46,01 | 2,94M |
| 2026-06-17 | $45,45 | -3,09 % | $46,64 | $48,52 | $45,35 | 2,03M |
| 2026-06-16 | $46,90 | +1,14 % | $46,60 | $47,97 | $46,56 | 1,73M |
| 2026-06-15 | $46,37 | +1,62 % | $46,95 | $47,91 | $46,33 | 2,46M |
| 2026-06-12 | $45,63 | -1,53 % | $46,76 | $47,06 | $45,46 | 1,66M |
| 2026-06-11 | $46,34 | +8,30 % | $43,43 | $46,42 | $42,97 | 2,32M |
| 2026-06-10 | $42,79 | -3,65 % | $44,01 | $44,80 | $42,45 | 2,23M |
| 2026-06-09 | $44,41 | +5,61 % | $42,22 | $44,60 | $42,04 | 3,36M |
| 2026-06-08 | $42,05 | +6,05 % | $40,24 | $42,75 | $39,83 | 2,94M |
| 2026-06-05 | $39,65 | -1,20 % | $39,66 | $40,70 | $39,19 | 1,48M |
| 2026-06-04 | $40,13 | -1,06 % | $41,25 | $41,47 | $39,87 | 1,13M |
| 2026-06-03 | $40,56 | -2,48 % | $41,06 | $41,19 | $40,23 | 1,74M |
| 2026-06-02 | $41,59 | +0,07 % | $41,60 | $41,75 | $40,17 | 1,44M |
| 2026-06-01 | $41,56 | +0,39 % | $41,53 | $41,58 | $40,19 | 1,21M |
| 2026-05-29 | $41,40 | -2,34 % | $42,20 | $43,16 | $41,21 | 1,76M |
| 2026-05-28 | $42,39 | +2,07 % | $41,27 | $42,59 | $40,71 | 1,51M |
| 2026-05-27 | $41,53 | +2,75 % | $41,06 | $42,19 | $40,87 | 1,49M |
| 2026-05-26 | $40,42 | +3,16 % | $39,43 | $40,61 | $39,19 | 1,81M |