59,280€
-1,10%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |