49,470€
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,44 | 49,64 | 49,31 | 49,47 | 0,00% | - |
| 15.08.2025 | 50,99 | 51,16 | 49,06 | 49,47 | -2,50% | - |
| 14.08.2025 | 50,71 | 51,07 | 49,88 | 50,74 | 0,30% | 66,00 |
| 13.08.2025 | 48,78 | 50,59 | 48,26 | 50,59 | 4,16% | 66,00 |
| 12.08.2025 | 46,41 | 48,87 | 46,30 | 48,57 | 4,37% | - |
| 11.08.2025 | 47,35 | 47,79 | 46,10 | 46,54 | -1,52% | - |
| 08.08.2025 | 46,98 | 48,11 | 46,45 | 47,26 | 0,12% | - |
| 07.08.2025 | 48,62 | 50,14 | 47,03 | 47,20 | -3,68% | - |
| 06.08.2025 | 49,33 | 49,55 | 47,42 | 49,01 | -0,07% | - |
| 05.08.2025 | 66,15 | 66,43 | 48,03 | 49,04 | -25,92% | - |
| 04.08.2025 | 65,51 | 66,23 | 64,86 | 66,20 | 0,99% | - |
| 01.08.2025 | 67,46 | 67,46 | 63,64 | 65,55 | -2,69% | - |
| 31.07.2025 | 67,95 | 68,93 | 67,12 | 67,36 | -1,06% | - |
| 30.07.2025 | 67,61 | 68,90 | 67,24 | 68,08 | 0,84% | - |
| 29.07.2025 | 67,89 | 68,44 | 66,91 | 67,51 | -0,49% | - |
| 28.07.2025 | 67,83 | 69,39 | 67,58 | 67,84 | -0,04% | - |
| 25.07.2025 | 66,88 | 67,88 | 66,22 | 67,87 | 1,54% | - |
| 24.07.2025 | 66,25 | 68,01 | 65,64 | 66,84 | 1,01% | - |
| 23.07.2025 | 63,92 | 66,50 | 63,92 | 66,17 | 3,42% | - |
| 22.07.2025 | 62,44 | 64,31 | 61,80 | 63,98 | 2,32% | - |
| 21.07.2025 | 63,90 | 64,89 | 62,27 | 62,53 | -2,08% | - |
| 18.07.2025 | 64,54 | 64,76 | 63,03 | 63,86 | -0,78% | - |
| 17.07.2025 | 62,20 | 64,36 | 62,10 | 64,36 | 3,56% | 3,00 |
| 16.07.2025 | 62,71 | 63,06 | 60,15 | 62,15 | -1,10% | - |
| 15.07.2025 | 63,27 | 65,14 | 62,78 | 62,84 | -0,74% | - |
| 14.07.2025 | 64,76 | 64,76 | 62,74 | 63,31 | -1,32% | - |
| 11.07.2025 | 65,09 | 65,09 | 63,19 | 64,16 | -1,61% | - |
| 10.07.2025 | 64,38 | 66,15 | 64,05 | 65,21 | 1,21% | - |
| 09.07.2025 | 64,28 | 64,92 | 63,42 | 64,43 | 0,28% | - |
| 08.07.2025 | 62,91 | 64,55 | 62,53 | 64,25 | 2,18% | - |
| 07.07.2025 | 63,44 | 64,20 | 62,54 | 62,88 | -0,87% | - |
| 04.07.2025 | 63,92 | 64,11 | 63,34 | 63,43 | -0,84% | - |
| 03.07.2025 | 63,84 | 65,15 | 63,48 | 63,97 | 0,60% | - |
| 02.07.2025 | 62,42 | 63,98 | 62,37 | 63,59 | 1,79% | - |
| 01.07.2025 | 59,86 | 63,68 | 59,19 | 62,47 | 4,17% | - |
| 30.06.2025 | 61,00 | 61,09 | 59,96 | 59,97 | -1,32% | - |
| 27.06.2025 | 60,49 | 61,60 | 60,28 | 60,77 | 0,46% | - |
| 26.06.2025 | 60,01 | 60,78 | 59,55 | 60,49 | 0,67% | - |
| 25.06.2025 | 60,21 | 60,89 | 59,82 | 60,09 | -0,35% | - |
| 24.06.2025 | 59,34 | 60,53 | 58,92 | 60,30 | 1,96% | - |
| 23.06.2025 | 57,73 | 59,58 | 57,35 | 59,14 | 2,83% | - |
| 20.06.2025 | 57,46 | 58,51 | 56,86 | 57,51 | 0,09% | - |
| 19.06.2025 | 58,09 | 58,17 | 57,46 | 57,46 | -1,15% | - |
| 18.06.2025 | 57,99 | 59,68 | 57,82 | 58,13 | 0,31% | - |
| 17.06.2025 | 58,41 | 58,48 | 57,78 | 57,95 | 1,36% | - |
| 16.06.2025 | 57,57 | 58,26 | 56,94 | 57,17 | -0,35% | - |
| 13.06.2025 | 57,75 | 58,31 | 56,90 | 57,37 | -0,54% | - |
| 12.06.2025 | 58,67 | 58,67 | 56,56 | 57,68 | -1,75% | 40,00 |
| 11.06.2025 | 61,84 | 62,03 | 58,27 | 58,71 | -4,91% | - |
| 10.06.2025 | 60,91 | 62,38 | 60,62 | 61,74 | 1,33% | - |
| 09.06.2025 | 59,95 | 61,75 | 59,71 | 60,93 | 1,69% | - |
| 06.06.2025 | 58,11 | 60,41 | 58,11 | 59,92 | 3,08% | - |
| 05.06.2025 | 58,88 | 59,09 | 57,67 | 58,13 | -1,29% | - |
| 04.06.2025 | 59,80 | 59,99 | 58,85 | 58,89 | -1,46% | - |
| 03.06.2025 | 57,23 | 59,76 | 57,04 | 59,76 | 4,55% | - |
| 02.06.2025 | 58,17 | 58,59 | 56,61 | 57,16 | -0,33% | - |
| 30.05.2025 | 58,25 | 58,62 | 56,88 | 57,35 | -1,58% | - |
| 29.05.2025 | 59,04 | 60,21 | 57,65 | 58,27 | -1,29% | - |
| 28.05.2025 | 60,15 | 60,67 | 58,93 | 59,03 | -1,75% | - |
| 27.05.2025 | 57,90 | 60,09 | 57,90 | 60,08 | 3,53% | - |
| 26.05.2025 | 57,48 | 58,37 | 57,48 | 58,03 | 1,01% | - |
| 23.05.2025 | 58,37 | 58,37 | 56,79 | 57,45 | -1,59% | - |
| 22.05.2025 | 58,03 | 58,76 | 57,04 | 58,38 | 0,52% | - |
| 21.05.2025 | 60,21 | 60,21 | 57,80 | 58,08 | -3,81% | - |
| 20.05.2025 | 61,03 | 61,39 | 60,13 | 60,38 | -1,07% | - |
| 19.05.2025 | 62,24 | 62,24 | 60,01 | 61,03 | -1,15% | - |
| 16.05.2025 | 61,63 | 61,95 | 60,68 | 61,74 | -0,63% | - |
| 15.05.2025 | 62,10 | 62,35 | 60,81 | 62,13 | 0,11% | - |
| 14.05.2025 | 62,73 | 62,82 | 61,54 | 62,06 | -1,15% | - |
| 13.05.2025 | 63,36 | 64,41 | 62,74 | 62,78 | -1,16% | - |
| 12.05.2025 | 60,67 | 65,44 | 60,67 | 63,52 | 4,97% | - |
| 09.05.2025 | 61,21 | 61,86 | 60,28 | 60,51 | -1,21% | - |
| 08.05.2025 | 59,44 | 61,73 | 59,42 | 61,25 | 3,03% | - |
| 07.05.2025 | 57,77 | 59,90 | 57,55 | 59,45 | 3,28% | - |
| 06.05.2025 | 59,12 | 61,02 | 56,67 | 57,56 | -2,54% | - |
| 05.05.2025 | 58,35 | 59,28 | 57,20 | 59,06 | 1,46% | - |
| 02.05.2025 | 56,05 | 58,97 | 56,05 | 58,21 | 3,23% | 60,00 |
| 30.04.2025 | 55,99 | 56,58 | 54,29 | 56,39 | 0,55% | - |
| 29.04.2025 | 55,79 | 56,20 | 55,14 | 56,08 | 0,94% | - |
| 28.04.2025 | 55,96 | 57,54 | 54,96 | 55,56 | -1,52% | - |
| 25.04.2025 | 56,66 | 57,31 | 55,90 | 56,42 | -0,58% | - |
| 24.04.2025 | 54,68 | 56,96 | 54,01 | 56,75 | 3,71% | - |
| 23.04.2025 | 54,88 | 57,72 | 54,32 | 54,72 | 0,05% | - |
| 22.04.2025 | 51,91 | 54,85 | 51,89 | 54,69 | 6,38% | - |
| 17.04.2025 | 51,12 | 52,15 | 49,96 | 51,41 | 1,38% | - |
| 16.04.2025 | 50,51 | 51,43 | 49,59 | 50,71 | 0,40% | - |
| 15.04.2025 | 51,11 | 51,94 | 50,23 | 50,51 | -1,21% | - |
| 14.04.2025 | 51,30 | 52,43 | 50,22 | 51,13 | -0,04% | - |
| 11.04.2025 | 50,63 | 51,23 | 48,68 | 51,15 | 0,97% | - |
| 10.04.2025 | 54,03 | 54,39 | 48,96 | 50,66 | -6,53% | - |
| 09.04.2025 | 47,42 | 55,17 | 45,78 | 54,20 | 14,60% | - |
| 08.04.2025 | 49,34 | 51,18 | 46,57 | 47,30 | -3,90% | - |
| 07.04.2025 | 49,33 | 51,75 | 45,54 | 49,22 | 0,05% | 50,00 |
| 04.04.2025 | 49,76 | 49,83 | 45,98 | 49,19 | -1,46% | - |
| 03.04.2025 | 56,61 | 56,61 | 49,82 | 49,92 | -11,86% | - |
| 02.04.2025 | 55,54 | 56,82 | 54,42 | 56,64 | 1,80% | - |
| 01.04.2025 | 55,49 | 55,91 | 54,24 | 55,64 | -0,36% | - |
| 31.03.2025 | 55,92 | 55,98 | 53,88 | 55,84 | -0,80% | - |
| 28.03.2025 | 57,85 | 58,19 | 55,42 | 56,29 | -2,55% | - |
| 27.03.2025 | 58,48 | 58,89 | 56,27 | 57,76 | -1,47% | - |