54,840€
-0,96%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 51,48 | 51,86 | 50,88 | 51,42 | 0,23% | - |
| 18.09.2025 | 50,65 | 51,48 | 50,13 | 51,30 | 1,08% | 32,00 |
| 17.09.2025 | 52,14 | 52,74 | 50,52 | 50,75 | -2,65% | - |
| 16.09.2025 | 52,46 | 52,71 | 51,73 | 52,13 | -0,76% | - |
| 15.09.2025 | 52,17 | 52,64 | 51,66 | 52,53 | -0,47% | - |
| 12.09.2025 | 52,99 | 53,08 | 52,75 | 52,78 | -0,02% | 33,00 |
| 11.09.2025 | 51,92 | 53,04 | 51,69 | 52,79 | 6,20% | - |
| 10.09.2025 | 49,74 | 49,74 | 49,67 | 49,71 | 0,27% | - |
| 09.09.2025 | 49,68 | 49,93 | 48,92 | 49,58 | 0,50% | - |
| 08.09.2025 | 50,59 | 50,75 | 49,16 | 49,33 | -2,34% | - |
| 05.09.2025 | 49,98 | 50,61 | 49,17 | 50,51 | 1,41% | - |
| 04.09.2025 | 48,59 | 49,86 | 48,21 | 49,81 | 2,45% | - |
| 03.09.2025 | 49,31 | 49,51 | 48,25 | 48,62 | -1,49% | - |
| 02.09.2025 | 49,74 | 49,84 | 48,70 | 49,36 | -0,80% | - |
| 01.09.2025 | 49,80 | 49,80 | 49,57 | 49,76 | 0,03% | - |
| 29.08.2025 | 50,15 | 50,49 | 49,31 | 49,74 | -0,96% | - |
| 28.08.2025 | 51,26 | 51,61 | 50,07 | 50,22 | -2,01% | - |
| 27.08.2025 | 50,69 | 51,41 | 50,43 | 51,25 | 1,24% | - |
| 26.08.2025 | 50,79 | 50,86 | 49,99 | 50,62 | -0,32% | - |
| 25.08.2025 | 50,79 | 51,28 | 50,63 | 50,78 | -0,98% | - |
| 22.08.2025 | 48,82 | 51,61 | 48,67 | 51,28 | 5,03% | - |
| 21.08.2025 | 48,66 | 48,99 | 48,16 | 48,83 | 0,38% | - |
| 20.08.2025 | 49,57 | 49,63 | 48,30 | 48,64 | -2,32% | - |
| 18.08.2025 | 49,44 | 49,94 | 49,09 | 49,80 | 0,66% | 2,00 |
| 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% | - |