56,170€
1,10%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 55,41 | 56,29 | 54,71 | 56,20 | 1,15% | - |
| 12.02.2026 | 56,70 | 57,78 | 55,18 | 55,56 | -1,94% | - |
| 11.02.2026 | 56,28 | 58,55 | 56,20 | 56,66 | -0,44% | - |
| 10.02.2026 | 55,75 | 57,37 | 55,75 | 56,91 | 2,08% | - |
| 09.02.2026 | 57,28 | 57,82 | 55,74 | 55,75 | -2,60% | - |
| 06.02.2026 | 55,93 | 57,59 | 55,72 | 57,24 | 1,60% | - |
| 05.02.2026 | 59,02 | 59,02 | 55,84 | 56,34 | -4,46% | - |
| 04.02.2026 | 59,17 | 61,84 | 57,35 | 58,97 | -0,22% | - |
| 03.02.2026 | 59,47 | 61,24 | 57,69 | 59,10 | -0,79% | - |
| 02.02.2026 | 58,61 | 59,57 | 57,03 | 59,57 | 1,85% | - |
| 30.01.2026 | 58,71 | 58,92 | 57,84 | 58,49 | 0,19% | - |
| 29.01.2026 | 57,01 | 58,64 | 56,97 | 58,38 | 1,57% | - |
| 28.01.2026 | 59,00 | 59,39 | 56,70 | 57,48 | -2,86% | - |
| 27.01.2026 | 59,90 | 60,22 | 59,15 | 59,17 | -1,28% | - |
| 26.01.2026 | 61,05 | 61,16 | 59,64 | 59,94 | -2,25% | - |
| 23.01.2026 | 62,57 | 62,72 | 61,12 | 61,32 | -2,08% | - |
| 22.01.2026 | 62,55 | 62,93 | 62,53 | 62,62 | -0,13% | - |
| 21.01.2026 | 60,75 | 62,98 | 60,36 | 62,70 | 3,24% | - |
| 20.01.2026 | 60,93 | 61,14 | 59,32 | 60,73 | -0,99% | - |
| 19.01.2026 | 61,57 | 61,57 | 61,29 | 61,34 | -0,98% | - |
| 16.01.2026 | 61,03 | 62,01 | 60,38 | 61,95 | 1,32% | - |
| 15.01.2026 | 59,80 | 61,24 | 59,62 | 61,14 | 2,29% | - |
| 14.01.2026 | 59,40 | 60,00 | 58,87 | 59,77 | 0,23% | - |
| 13.01.2026 | 58,58 | 59,95 | 58,40 | 59,63 | 1,57% | - |
| 12.01.2026 | 57,97 | 58,71 | 57,13 | 58,71 | 1,03% | - |
| 09.01.2026 | 58,23 | 58,87 | 57,40 | 58,11 | 0,71% | - |
| 08.01.2026 | 56,13 | 57,78 | 55,78 | 57,70 | 2,02% | - |
| 07.01.2026 | 58,84 | 59,05 | 56,24 | 56,56 | -2,62% | - |
| 06.01.2026 | 56,40 | 58,15 | 56,13 | 58,08 | 2,06% | - |
| 05.01.2026 | 55,15 | 57,22 | 54,74 | 56,91 | 3,49% | - |
| 02.01.2026 | 53,90 | 55,03 | 53,49 | 54,99 | 0,99% | - |
| 30.12.2025 | 54,48 | 54,48 | 54,41 | 54,45 | -0,18% | - |
| 29.12.2025 | 55,25 | 55,27 | 54,27 | 54,55 | -1,18% | - |
| 23.12.2025 | 54,32 | 55,33 | 53,72 | 55,20 | 1,62% | - |
| 22.12.2025 | 55,01 | 55,07 | 53,74 | 54,32 | -0,86% | - |
| 19.12.2025 | 54,44 | 55,32 | 54,44 | 54,79 | -0,81% | - |
| 18.12.2025 | 54,44 | 55,70 | 54,20 | 55,24 | 1,73% | - |
| 17.12.2025 | 54,54 | 55,45 | 53,60 | 54,30 | -0,49% | - |
| 16.12.2025 | 54,79 | 55,53 | 54,26 | 54,57 | -1,12% | - |
| 15.12.2025 | 55,07 | 56,03 | 54,68 | 55,19 | 0,55% | - |
| 12.12.2025 | 56,80 | 57,00 | 54,83 | 54,89 | -3,16% | - |
| 11.12.2025 | 55,51 | 56,74 | 54,92 | 56,68 | 1,09% | - |
| 10.12.2025 | 54,54 | 56,07 | 54,15 | 56,07 | 1,61% | - |
| 09.12.2025 | 54,76 | 55,48 | 54,33 | 55,18 | 1,03% | - |
| 08.12.2025 | 54,84 | 55,32 | 54,49 | 54,62 | -0,65% | 15,00 |
| 05.12.2025 | 55,19 | 55,62 | 54,72 | 54,98 | -0,70% | - |
| 04.12.2025 | 56,82 | 56,97 | 55,37 | 55,37 | -2,36% | 22,00 |
| 03.12.2025 | 55,97 | 57,29 | 55,65 | 56,71 | 0,84% | - |
| 02.12.2025 | 56,37 | 56,64 | 55,28 | 56,24 | -0,21% | 35,00 |
| 01.12.2025 | 57,73 | 57,88 | 56,27 | 56,36 | -2,68% | - |
| 28.11.2025 | 57,69 | 58,21 | 57,51 | 57,91 | 0,45% | - |
| 27.11.2025 | 57,69 | 57,79 | 57,65 | 57,65 | 0,19% | - |
| 26.11.2025 | 56,28 | 57,65 | 55,93 | 57,54 | 2,59% | - |
| 25.11.2025 | 54,24 | 56,09 | 53,62 | 56,09 | 4,14% | - |
| 24.11.2025 | 53,45 | 54,35 | 53,11 | 53,86 | 1,16% | - |
| 21.11.2025 | 49,46 | 53,50 | 49,46 | 53,24 | 7,24% | 8,00 |
| 20.11.2025 | 58,27 | 58,77 | 48,07 | 49,65 | -14,57% | 111,00 |
| 19.11.2025 | 56,17 | 60,05 | 56,14 | 58,11 | 3,56% | - |
| 18.11.2025 | 56,34 | 56,34 | 54,55 | 56,11 | 1,48% | - |
| 17.11.2025 | 56,10 | 57,38 | 55,20 | 55,29 | -0,95% | - |
| 14.11.2025 | 55,73 | 56,30 | 54,35 | 55,82 | -1,73% | - |
| 13.11.2025 | 56,82 | 57,01 | 56,76 | 56,80 | 0,23% | - |
| 12.11.2025 | 56,23 | 57,04 | 56,15 | 56,67 | 1,45% | - |
| 11.11.2025 | 56,60 | 56,67 | 55,47 | 55,86 | -1,65% | - |
| 10.11.2025 | 57,02 | 57,88 | 56,52 | 56,80 | -0,19% | - |
| 07.11.2025 | 57,61 | 57,91 | 56,10 | 56,91 | -1,59% | - |
| 06.11.2025 | 59,46 | 59,66 | 57,08 | 57,83 | -3,05% | - |
| 05.11.2025 | 59,58 | 60,01 | 58,60 | 59,65 | 0,00% | - |
| 04.11.2025 | 60,77 | 60,77 | 59,32 | 59,65 | -1,84% | - |
| 03.11.2025 | 60,09 | 61,08 | 59,03 | 60,77 | 1,22% | - |
| 31.10.2025 | 59,32 | 60,22 | 58,48 | 60,04 | 0,67% | - |
| 30.10.2025 | 59,70 | 60,46 | 59,35 | 59,64 | -0,42% | - |
| 29.10.2025 | 59,14 | 60,73 | 58,27 | 59,89 | 1,68% | - |
| 28.10.2025 | 58,90 | 59,11 | 56,87 | 58,90 | 0,19% | - |
| 27.10.2025 | 58,80 | 59,71 | 58,34 | 58,79 | -0,41% | - |
| 24.10.2025 | 58,43 | 59,63 | 58,43 | 59,03 | 1,74% | - |
| 23.10.2025 | 57,48 | 58,12 | 56,81 | 58,02 | 2,31% | - |
| 22.10.2025 | 57,63 | 58,26 | 56,49 | 56,71 | -1,83% | - |
| 21.10.2025 | 56,74 | 58,10 | 56,47 | 57,77 | 1,85% | - |
| 20.10.2025 | 55,93 | 57,15 | 55,93 | 56,72 | 1,32% | - |
| 17.10.2025 | 56,70 | 57,39 | 55,68 | 55,98 | -0,97% | - |
| 16.10.2025 | 56,70 | 57,06 | 56,13 | 56,53 | -0,55% | 2,00 |
| 15.10.2025 | 55,47 | 57,34 | 55,14 | 56,84 | 2,71% | - |
| 14.10.2025 | 55,06 | 55,80 | 53,69 | 55,34 | 1,10% | - |
| 13.10.2025 | 53,03 | 55,19 | 53,03 | 54,74 | 3,19% | - |
| 10.10.2025 | 54,84 | 55,49 | 53,00 | 53,05 | -3,70% | - |
| 09.10.2025 | 55,53 | 55,74 | 54,56 | 55,09 | -0,36% | - |
| 08.10.2025 | 53,73 | 55,40 | 53,73 | 55,29 | 2,50% | - |
| 07.10.2025 | 54,40 | 55,41 | 53,69 | 53,94 | -1,48% | - |
| 06.10.2025 | 54,46 | 55,50 | 54,30 | 54,75 | 0,70% | - |
| 03.10.2025 | 54,78 | 55,31 | 54,28 | 54,37 | -0,38% | - |
| 02.10.2025 | 54,70 | 55,37 | 53,52 | 54,58 | -0,73% | - |
| 01.10.2025 | 53,47 | 55,51 | 52,74 | 54,98 | 3,09% | - |
| 30.09.2025 | 51,76 | 54,57 | 50,97 | 53,33 | 2,68% | - |
| 29.09.2025 | 51,96 | 52,75 | 51,19 | 51,94 | 0,46% | 20,00 |
| 26.09.2025 | 51,92 | 52,55 | 50,86 | 51,70 | -0,27% | - |
| 25.09.2025 | 52,02 | 52,41 | 51,19 | 51,84 | 0,10% | - |
| 24.09.2025 | 51,38 | 52,68 | 51,23 | 51,79 | 1,19% | - |
| 23.09.2025 | 51,09 | 52,43 | 51,09 | 51,18 | -0,39% | - |
| 22.09.2025 | 51,34 | 51,56 | 50,52 | 51,38 | -0,08% | 20,00 |