51,380€
1,32%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 59,60 | 60,21 | 58,40 | 58,62 | -1,48% | - |
| 25.03.2025 | 58,20 | 59,59 | 57,36 | 59,50 | 2,27% | - |
| 24.03.2025 | 57,63 | 59,27 | 57,63 | 58,18 | 0,67% | - |
| 21.03.2025 | 58,92 | 59,32 | 57,37 | 57,79 | -2,25% | - |
| 20.03.2025 | 61,07 | 61,76 | 58,92 | 59,12 | -3,70% | - |
| 19.03.2025 | 59,42 | 61,97 | 59,42 | 61,39 | 3,35% | - |
| 18.03.2025 | 60,43 | 60,68 | 58,94 | 59,40 | -1,74% | - |
| 17.03.2025 | 59,08 | 61,67 | 58,91 | 60,45 | 1,90% | - |
| 14.03.2025 | 58,20 | 59,85 | 57,46 | 59,32 | 2,68% | - |
| 13.03.2025 | 58,56 | 59,23 | 57,11 | 57,77 | -1,38% | - |
| 12.03.2025 | 58,01 | 59,13 | 57,25 | 58,58 | 2,00% | 500,00 |
| 11.03.2025 | 60,60 | 60,71 | 57,29 | 57,43 | -5,34% | - |
| 10.03.2025 | 59,78 | 61,07 | 58,79 | 60,67 | 1,32% | - |
| 07.03.2025 | 60,00 | 60,57 | 58,57 | 59,88 | -0,20% | - |
| 06.03.2025 | 57,42 | 60,39 | 56,54 | 60,00 | 3,88% | - |
| 05.03.2025 | 55,75 | 57,80 | 54,97 | 57,76 | 3,22% | - |
| 04.03.2025 | 56,17 | 56,74 | 53,14 | 55,96 | -0,34% | 20,00 |
| 03.03.2025 | 59,28 | 59,58 | 55,85 | 56,15 | -4,91% | - |
| 28.02.2025 | 59,90 | 60,29 | 58,41 | 59,05 | -1,48% | - |
| 27.02.2025 | 60,37 | 62,35 | 59,86 | 59,94 | -0,63% | - |
| 26.02.2025 | 60,61 | 62,62 | 60,31 | 60,32 | -0,43% | - |
| 25.02.2025 | 61,58 | 61,59 | 59,92 | 60,58 | -1,75% | - |
| 24.02.2025 | 62,89 | 63,32 | 61,66 | 61,66 | -1,77% | - |
| 21.02.2025 | 64,32 | 64,86 | 62,35 | 62,77 | -2,06% | - |
| 20.02.2025 | 65,50 | 65,86 | 63,37 | 64,09 | -2,08% | - |
| 19.02.2025 | 67,20 | 67,36 | 64,90 | 65,45 | -2,94% | - |
| 18.02.2025 | 69,30 | 69,30 | 67,24 | 67,43 | -2,80% | 160,00 |
| 17.02.2025 | 69,10 | 69,41 | 69,10 | 69,37 | 0,32% | - |
| 14.02.2025 | 67,17 | 69,19 | 66,49 | 69,15 | 3,43% | - |
| 13.02.2025 | 66,87 | 67,79 | 66,12 | 66,86 | -0,03% | - |
| 12.02.2025 | 68,74 | 69,47 | 66,11 | 66,88 | -2,45% | - |
| 11.02.2025 | 67,38 | 69,93 | 66,51 | 68,56 | 1,77% | - |
| 10.02.2025 | 63,38 | 67,64 | 62,97 | 67,37 | 6,53% | - |
| 07.02.2025 | 63,80 | 64,50 | 62,69 | 63,24 | 0,35% | - |
| 06.02.2025 | 63,07 | 66,41 | 62,69 | 63,02 | 0,22% | - |
| 05.02.2025 | 61,77 | 63,47 | 60,90 | 62,88 | 1,37% | - |
| 04.02.2025 | 77,46 | 77,46 | 60,34 | 62,03 | -19,61% | 224,00 |
| 03.02.2025 | 77,90 | 79,68 | 76,21 | 77,16 | -1,77% | - |
| 31.01.2025 | 80,42 | 81,06 | 77,81 | 78,55 | -2,08% | - |
| 30.01.2025 | 77,31 | 80,44 | 76,93 | 80,22 | 3,60% | - |
| 29.01.2025 | 77,78 | 78,82 | 77,18 | 77,43 | -0,33% | - |
| 28.01.2025 | 78,79 | 79,39 | 76,63 | 77,69 | -1,33% | - |
| 27.01.2025 | 80,84 | 81,14 | 77,69 | 78,74 | -2,55% | - |
| 24.01.2025 | 83,20 | 83,59 | 80,53 | 80,80 | -2,86% | - |
| 23.01.2025 | 83,91 | 84,88 | 82,59 | 83,18 | -0,98% | - |
| 22.01.2025 | 84,55 | 85,85 | 83,69 | 84,00 | -0,76% | - |
| 21.01.2025 | 82,13 | 85,13 | 82,13 | 84,64 | 3,07% | - |
| 20.01.2025 | 82,78 | 82,78 | 81,96 | 82,12 | -0,95% | - |
| 17.01.2025 | 81,00 | 83,14 | 80,53 | 82,91 | 2,38% | - |
| 16.01.2025 | 81,37 | 81,99 | 79,99 | 80,98 | -0,44% | - |
| 15.01.2025 | 80,36 | 82,99 | 79,99 | 81,34 | 1,19% | - |
| 14.01.2025 | 82,56 | 83,83 | 79,07 | 80,38 | -2,83% | - |
| 13.01.2025 | 80,20 | 82,82 | 79,09 | 82,72 | 3,50% | - |
| 10.01.2025 | 80,31 | 82,31 | 79,28 | 79,92 | -0,49% | - |
| 09.01.2025 | 80,29 | 80,46 | 80,15 | 80,31 | -0,11% | - |
| 08.01.2025 | 84,10 | 84,70 | 79,91 | 80,40 | -4,17% | - |
| 07.01.2025 | 83,39 | 85,42 | 82,92 | 83,90 | 0,54% | 18,00 |
| 06.01.2025 | 80,96 | 84,13 | 80,23 | 83,45 | 3,27% | - |
| 03.01.2025 | 79,74 | 80,99 | 78,40 | 80,81 | 1,74% | - |
| 02.01.2025 | 79,42 | 83,11 | 78,72 | 79,43 | 0,38% | - |
| 30.12.2024 | 79,99 | 79,99 | 79,05 | 79,13 | 0,41% | 12,00 |
| 27.12.2024 | 79,70 | 81,29 | 78,74 | 78,81 | -1,14% | - |
| 23.12.2024 | 80,00 | 80,49 | 78,72 | 79,72 | -0,55% | - |
| 20.12.2024 | 79,83 | 80,52 | 78,24 | 80,16 | 0,44% | - |
| 19.12.2024 | 79,24 | 80,23 | 78,36 | 79,81 | 0,53% | 11,00 |
| 18.12.2024 | 81,31 | 83,06 | 78,74 | 79,39 | -2,36% | - |
| 17.12.2024 | 80,49 | 82,49 | 79,66 | 81,31 | 1,02% | 329,00 |
| 16.12.2024 | 80,76 | 81,63 | 79,59 | 80,49 | -0,32% | - |
| 13.12.2024 | 82,92 | 83,14 | 80,19 | 80,75 | -2,83% | - |
| 12.12.2024 | 84,51 | 85,09 | 81,91 | 83,10 | -1,71% | - |
| 11.12.2024 | 84,57 | 86,59 | 84,12 | 84,55 | -0,09% | - |
| 10.12.2024 | 86,10 | 86,32 | 83,23 | 84,63 | -1,82% | - |
| 09.12.2024 | 84,41 | 87,01 | 84,11 | 86,20 | 2,21% | - |
| 06.12.2024 | 84,92 | 86,51 | 83,80 | 84,34 | -1,01% | - |
| 05.12.2024 | 89,12 | 89,67 | 84,95 | 85,20 | -4,42% | 120,00 |
| 04.12.2024 | 89,34 | 91,11 | 87,03 | 89,14 | -0,13% | - |
| 03.12.2024 | 89,74 | 91,02 | 87,63 | 89,26 | -0,52% | - |
| 02.12.2024 | 89,15 | 90,88 | 88,86 | 89,73 | 0,22% | - |
| 29.11.2024 | 88,40 | 89,85 | 87,69 | 89,53 | 1,28% | - |
| 28.11.2024 | 88,18 | 89,62 | 88,04 | 88,40 | 0,12% | 25,00 |
| 27.11.2024 | 90,53 | 90,79 | 85,32 | 88,29 | -2,58% | - |
| 26.11.2024 | 90,16 | 92,89 | 89,60 | 90,63 | 0,68% | - |
| 25.11.2024 | 86,09 | 90,45 | 85,84 | 90,02 | 4,44% | - |
| 22.11.2024 | 79,01 | 89,68 | 79,01 | 86,19 | 6,38% | - |