80,000€
0,24%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 81,64 | 84,45 | 71,50 | 81,02 | 2,00% | 18,00 |
| 20.11.2024 | 81,47 | 82,96 | 78,64 | 79,43 | -2,86% | - |
| 19.11.2024 | 82,96 | 83,45 | 81,44 | 81,77 | -1,46% | - |
| 18.11.2024 | 84,44 | 85,59 | 80,85 | 82,98 | -1,91% | 4,00 |
| 15.11.2024 | 86,65 | 87,99 | 84,18 | 84,60 | -2,43% | 8,00 |
| 14.11.2024 | 87,54 | 88,63 | 85,24 | 86,71 | -1,30% | - |
| 13.11.2024 | 89,00 | 90,46 | 87,56 | 87,85 | -1,33% | 10,00 |
| 12.11.2024 | 89,85 | 90,54 | 88,29 | 89,03 | -0,67% | - |
| 11.11.2024 | 88,92 | 91,05 | 87,81 | 89,63 | 0,80% | - |
| 08.11.2024 | 95,07 | 95,95 | 87,94 | 88,92 | -6,59% | - |
| 07.11.2024 | 97,37 | 97,41 | 94,31 | 95,19 | -2,26% | - |
| 06.11.2024 | 84,01 | 97,76 | 84,00 | 97,39 | 17,31% | - |
| 05.11.2024 | 81,26 | 83,29 | 80,38 | 83,02 | 1,99% | - |
| 04.11.2024 | 79,44 | 83,47 | 78,43 | 81,40 | 2,06% | - |
| 01.11.2024 | 79,15 | 80,62 | 78,38 | 79,76 | 0,77% | - |
| 31.10.2024 | 78,79 | 79,84 | 77,90 | 79,15 | 0,33% | - |
| 30.10.2024 | 80,14 | 81,02 | 78,70 | 78,89 | -1,63% | - |
| 29.10.2024 | 81,60 | 81,69 | 79,59 | 80,20 | -1,69% | - |
| 28.10.2024 | 79,28 | 81,61 | 79,24 | 81,58 | 2,98% | 182,00 |
| 25.10.2024 | 79,40 | 80,51 | 78,72 | 79,22 | -0,03% | - |
| 24.10.2024 | 79,50 | 79,76 | 78,39 | 79,24 | -0,30% | - |
| 23.10.2024 | 80,39 | 81,19 | 78,55 | 79,48 | -1,13% | - |
| 22.10.2024 | 80,67 | 80,86 | 78,50 | 80,39 | 0,05% | - |
| 21.10.2024 | 82,51 | 82,96 | 80,22 | 80,35 | -2,62% | - |
| 18.10.2024 | 81,84 | 82,86 | 81,43 | 82,51 | 0,97% | - |
| 17.10.2024 | 82,13 | 82,63 | 81,25 | 81,72 | -0,49% | - |
| 16.10.2024 | 78,55 | 83,03 | 78,21 | 82,12 | 4,60% | - |
| 15.10.2024 | 79,64 | 80,29 | 78,51 | 78,51 | -1,27% | - |
| 14.10.2024 | 79,74 | 80,29 | 78,73 | 79,52 | -0,05% | 10,00 |
| 11.10.2024 | 78,27 | 80,00 | 78,06 | 79,56 | 1,73% | 20,00 |
| 10.10.2024 | 79,06 | 79,10 | 77,34 | 78,21 | -1,18% | 34,00 |
| 09.10.2024 | 76,91 | 79,39 | 76,79 | 79,14 | 3,46% | - |
| 08.10.2024 | 77,96 | 78,66 | 76,00 | 76,49 | -1,87% | - |
| 07.10.2024 | 75,92 | 78,57 | 75,57 | 77,95 | 2,70% | - |
| 04.10.2024 | 74,75 | 76,99 | 74,49 | 75,90 | 1,57% | - |
| 03.10.2024 | 75,59 | 76,07 | 73,93 | 74,73 | -1,46% | - |
| 02.10.2024 | 76,03 | 76,47 | 75,12 | 75,84 | -0,21% | - |
| 01.10.2024 | 76,11 | 77,02 | 74,82 | 76,00 | -0,54% | - |
| 30.09.2024 | 76,67 | 77,05 | 75,46 | 76,41 | -0,60% | 25,00 |
| 27.09.2024 | 76,29 | 78,73 | 76,23 | 76,87 | 0,81% | - |
| 26.09.2024 | 75,40 | 78,47 | 75,30 | 76,25 | 0,67% | 35,00 |
| 25.09.2024 | 76,11 | 76,75 | 75,37 | 75,74 | -0,64% | - |
| 24.09.2024 | 76,83 | 77,95 | 76,03 | 76,23 | -0,91% | 3,00 |
| 23.09.2024 | 77,98 | 79,02 | 76,52 | 76,93 | -1,56% | - |
| 20.09.2024 | 79,88 | 80,89 | 77,90 | 78,15 | -2,12% | - |
| 19.09.2024 | 77,94 | 80,75 | 77,83 | 79,84 | 2,44% | 46,00 |
| 18.09.2024 | 78,67 | 80,70 | 77,53 | 77,94 | -1,00% | 20,00 |
| 17.09.2024 | 76,69 | 78,79 | 76,69 | 78,73 | 2,67% | 15,00 |
| 16.09.2024 | 77,76 | 79,25 | 76,65 | 76,68 | -1,52% | - |
| 13.09.2024 | 76,73 | 79,27 | 76,27 | 77,86 | 1,67% | 112,00 |
| 12.09.2024 | 75,18 | 77,74 | 74,83 | 76,58 | 1,94% | - |
| 11.09.2024 | 75,44 | 75,75 | 72,90 | 75,12 | -0,42% | - |
| 10.09.2024 | 75,22 | 75,75 | 73,67 | 75,44 | 0,21% | 20,00 |
| 09.09.2024 | 75,88 | 76,81 | 74,90 | 75,28 | 0,00% | - |
| 06.09.2024 | 76,35 | 77,97 | 75,22 | 75,28 | -1,50% | 118,00 |
| 05.09.2024 | 78,57 | 79,46 | 76,11 | 76,43 | -2,70% | 55,00 |
| 04.09.2024 | 80,07 | 80,07 | 77,76 | 78,55 | -1,79% | 34,00 |
| 03.09.2024 | 84,47 | 84,75 | 79,63 | 79,98 | -5,32% | 76,00 |
| 02.09.2024 | 84,39 | 84,73 | 84,10 | 84,47 | 0,14% | - |
| 30.08.2024 | 83,88 | 85,28 | 83,19 | 84,35 | 0,63% | 44,00 |
| 29.08.2024 | 83,78 | 84,94 | 82,74 | 83,82 | 0,06% | 20,00 |
| 28.08.2024 | 85,82 | 86,80 | 83,22 | 83,77 | -2,27% | 18,00 |
| 27.08.2024 | 89,74 | 89,81 | 85,60 | 85,72 | -4,63% | 48,00 |
| 26.08.2024 | 91,64 | 92,79 | 89,65 | 89,88 | -1,92% | - |
| 23.08.2024 | 87,62 | 92,19 | 87,54 | 91,64 | 4,76% | - |
| 22.08.2024 | 87,78 | 88,40 | 86,23 | 87,48 | -0,69% | - |
| 21.08.2024 | 85,98 | 88,45 | 85,42 | 88,09 | 2,30% | - |
| 20.08.2024 | 87,50 | 88,21 | 85,34 | 86,11 | -1,54% | - |
| 19.08.2024 | 86,67 | 88,53 | 86,43 | 87,46 | 0,92% | 22,00 |
| 16.08.2024 | 85,72 | 87,41 | 84,65 | 86,66 | 1,33% | - |
| 15.08.2024 | 84,00 | 87,56 | 84,00 | 85,52 | 1,86% | 25,00 |
| 14.08.2024 | 86,05 | 87,50 | 83,89 | 83,96 | -2,21% | 31,00 |
| 13.08.2024 | 86,53 | 87,05 | 83,46 | 85,86 | -0,73% | - |
| 12.08.2024 | 86,93 | 87,85 | 85,75 | 86,49 | -0,48% | 364,00 |
| 09.08.2024 | 87,50 | 88,22 | 85,58 | 86,91 | -0,65% | - |
| 08.08.2024 | 88,23 | 91,71 | 86,67 | 87,48 | -0,67% | - |
| 07.08.2024 | 92,40 | 94,42 | 87,55 | 88,07 | -4,68% | 91,00 |
| 06.08.2024 | 108,23 | 115,00 | 90,62 | 92,39 | -14,61% | 115,00 |
| 05.08.2024 | 111,05 | 111,15 | 102,18 | 108,20 | -2,63% | 444,00 |