85,050€
0,38%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 84,35 | 86,10 | 84,30 | 85,05 | 0,38% | - |
| 13.10.2026 | 85,00 | 85,25 | 84,30 | 84,73 | -0,59% | - |
| 12.10.2026 | 84,58 | 85,33 | 84,48 | 85,23 | 0,59% | - |
| 09.10.2026 | 84,65 | 84,75 | 84,35 | 84,73 | 0,00% | - |
| 08.10.2026 | 84,70 | 85,20 | 84,00 | 84,73 | 0,77% | 28,00 |
| 07.10.2026 | 84,20 | 84,20 | 84,08 | 84,08 | -0,21% | - |
| 06.10.2026 | 84,45 | 84,58 | 83,88 | 84,25 | -0,33% | 2,00 |
| 05.10.2026 | 84,53 | 84,73 | 84,23 | 84,53 | 0,39% | - |
| 02.10.2026 | 84,30 | 84,95 | 83,93 | 84,20 | -0,15% | - |
| 01.10.2026 | 83,60 | 84,53 | 83,35 | 84,33 | 1,11% | - |
| 30.09.2026 | 83,50 | 83,80 | 83,13 | 83,40 | -0,18% | - |
| 29.09.2026 | 83,20 | 83,78 | 82,83 | 83,55 | 0,30% | - |
| 28.09.2026 | 83,00 | 83,53 | 82,58 | 83,30 | 0,30% | 11,00 |
| 25.09.2026 | 83,10 | 83,43 | 82,83 | 83,05 | -0,15% | - |
| 24.09.2026 | 83,03 | 83,35 | 82,63 | 83,18 | 0,15% | - |
| 23.09.2026 | 82,60 | 83,10 | 82,40 | 83,05 | 0,61% | - |
| 22.09.2026 | 82,08 | 82,88 | 82,03 | 82,55 | 0,15% | - |
| 21.09.2026 | 82,15 | 82,85 | 82,08 | 82,43 | -0,33% | - |
| 18.09.2026 | 82,30 | 82,73 | 82,30 | 82,70 | 0,49% | - |
| 17.09.2026 | 82,25 | 83,15 | 82,13 | 82,30 | -0,09% | - |
| 16.09.2026 | 82,00 | 82,48 | 81,33 | 82,38 | 0,76% | - |
| 15.09.2026 | 81,50 | 81,98 | 80,78 | 81,75 | 0,21% | - |
| 14.09.2026 | 81,18 | 81,63 | 80,90 | 81,58 | 0,34% | 3,00 |
| 11.09.2026 | 81,15 | 81,30 | 80,48 | 81,30 | 0,31% | - |
| 10.09.2026 | 81,00 | 81,20 | 80,48 | 81,05 | 0,06% | - |
| 09.09.2026 | 80,58 | 81,08 | 80,05 | 81,00 | 0,22% | - |
| 08.09.2026 | 80,00 | 80,83 | 79,75 | 80,83 | 0,84% | - |
| 07.09.2026 | 80,75 | 80,75 | 80,03 | 80,15 | -0,65% | - |
| 04.09.2026 | 80,48 | 80,80 | 80,33 | 80,68 | 0,00% | - |
| 03.09.2026 | 80,78 | 80,80 | 80,68 | 80,68 | -0,22% | - |
| 02.09.2026 | 80,75 | 81,03 | 80,68 | 80,85 | 0,19% | 3,00 |
| 01.09.2026 | 80,93 | 80,93 | 80,08 | 80,70 | 0,09% | - |
| 31.08.2026 | 80,53 | 80,83 | 80,28 | 80,63 | -0,09% | - |
| 28.08.2026 | 80,38 | 80,88 | 80,35 | 80,70 | 0,31% | 15,00 |
| 27.08.2026 | 80,38 | 80,78 | 80,33 | 80,45 | 0,12% | - |
| 26.08.2026 | 79,83 | 80,63 | 79,83 | 80,35 | 0,28% | - |
| 25.08.2026 | 80,08 | 80,20 | 80,08 | 80,13 | -0,22% | - |
| 24.08.2026 | 80,15 | 80,45 | 79,93 | 80,30 | 0,53% | - |
| 21.08.2026 | 79,63 | 79,95 | 79,63 | 79,88 | 0,09% | - |
| 20.08.2026 | 79,48 | 80,05 | 79,48 | 79,80 | -0,44% | - |
| 19.08.2026 | 80,73 | 80,73 | 80,08 | 80,15 | -0,40% | - |
| 18.08.2026 | 80,43 | 80,48 | 80,43 | 80,48 | -0,49% | - |
| 17.08.2026 | 81,43 | 81,45 | 80,58 | 80,88 | -0,09% | - |
| 14.08.2026 | 81,35 | 81,35 | 80,95 | 80,95 | -0,52% | - |
| 13.08.2026 | 81,38 | 81,70 | 80,88 | 81,38 | 0,37% | - |
| 12.08.2026 | 81,33 | 81,48 | 80,83 | 81,08 | -0,25% | - |
| 11.08.2026 | 81,23 | 81,35 | 80,58 | 81,28 | 0,28% | - |
| 10.08.2026 | 81,18 | 81,40 | 80,38 | 81,05 | 0,09% | - |
| 07.08.2026 | 81,25 | 81,43 | 80,73 | 80,98 | -0,40% | - |
| 06.08.2026 | 81,05 | 81,33 | 80,45 | 81,30 | 0,43% | - |
| 05.08.2026 | 81,08 | 81,15 | 79,83 | 80,95 | -0,03% | 14,00 |
| 04.08.2026 | 81,15 | 81,23 | 80,48 | 80,98 | -0,31% | - |
| 03.08.2026 | 78,10 | 81,33 | 76,88 | 81,23 | 28,83% | 99,00 |
| 31.07.2026 | 61,48 | 64,08 | 61,48 | 63,05 | -0,55% | - |
| 30.07.2026 | 62,28 | 64,35 | 62,15 | 63,40 | 0,96% | 8,00 |
| 29.07.2026 | 67,95 | 68,15 | 62,65 | 62,80 | -6,06% | - |
| 28.07.2026 | 66,25 | 68,03 | 65,23 | 66,85 | 2,37% | - |
| 27.07.2026 | 67,68 | 68,23 | 65,08 | 65,30 | -1,51% | - |
| 24.07.2026 | 64,23 | 67,38 | 62,88 | 66,30 | 3,19% | - |
| 23.07.2026 | 63,93 | 65,30 | 63,33 | 64,25 | 0,63% | 7,00 |
| 22.07.2026 | 65,30 | 65,80 | 63,70 | 63,85 | -2,26% | - |
| 21.07.2026 | 64,48 | 65,88 | 64,40 | 65,33 | 1,91% | 210,00 |
| 20.07.2026 | 64,18 | 64,65 | 63,30 | 64,10 | -0,97% | 1.000,00 |
| 17.07.2026 | 63,35 | 65,55 | 62,55 | 64,73 | 0,94% | - |
| 16.07.2026 | 64,40 | 64,68 | 63,33 | 64,13 | 0,20% | 14,00 |
| 15.07.2026 | 64,43 | 65,80 | 63,68 | 64,00 | -0,43% | - |
| 14.07.2026 | 62,98 | 65,05 | 62,33 | 64,28 | 2,55% | - |
| 13.07.2026 | 63,28 | 63,33 | 62,33 | 62,68 | -1,14% | 194,00 |
| 10.07.2026 | 61,78 | 63,58 | 61,58 | 63,40 | 2,09% | - |
| 09.07.2026 | 60,33 | 62,58 | 60,25 | 62,10 | 3,80% | - |
| 08.07.2026 | 60,68 | 60,85 | 59,68 | 59,83 | 0,38% | - |
| 07.07.2026 | 61,63 | 61,90 | 59,10 | 59,60 | -2,65% | - |
| 06.07.2026 | 60,80 | 62,35 | 60,25 | 61,23 | 1,20% | 231,00 |
| 03.07.2026 | 61,13 | 61,13 | 60,50 | 60,50 | 0,75% | - |
| 02.07.2026 | 63,68 | 63,90 | 59,73 | 60,05 | -6,43% | 80,00 |
| 01.07.2026 | 66,58 | 66,70 | 64,15 | 64,18 | -3,60% | - |
| 30.06.2026 | 66,05 | 67,15 | 65,60 | 66,58 | 0,83% | 75,00 |
| 29.06.2026 | 68,38 | 68,73 | 65,83 | 66,03 | -2,98% | - |
| 26.06.2026 | 70,25 | 70,33 | 67,35 | 68,05 | -1,66% | - |
| 25.06.2026 | 68,40 | 69,33 | 68,40 | 69,20 | 1,69% | - |
| 24.06.2026 | 68,38 | 69,30 | 67,95 | 68,05 | -1,20% | 15,00 |
| 23.06.2026 | 71,18 | 71,60 | 68,53 | 68,88 | -3,70% | 20,00 |
| 22.06.2026 | 70,60 | 72,00 | 70,60 | 71,53 | 1,27% | - |
| 19.06.2026 | 70,73 | 70,90 | 70,55 | 70,63 | 1,36% | - |
| 18.06.2026 | 68,28 | 70,23 | 67,00 | 69,68 | 2,54% | - |
| 17.06.2026 | 67,95 | 69,08 | 66,68 | 67,95 | -1,84% | - |
| 16.06.2026 | 68,38 | 70,40 | 68,28 | 69,23 | 0,47% | 12,00 |
| 15.06.2026 | 68,55 | 70,18 | 68,30 | 68,90 | 0,00% | 20,00 |
| 12.06.2026 | 68,40 | 69,58 | 68,25 | 68,90 | 2,84% | - |
| 11.06.2026 | 65,33 | 67,33 | 65,33 | 67,00 | 0,30% | 14,00 |
| 10.06.2026 | 69,55 | 70,48 | 66,03 | 66,80 | -4,64% | 140,00 |
| 09.06.2026 | 69,45 | 70,08 | 69,38 | 70,05 | -1,23% | - |
| 05.06.2026 | 73,05 | 73,43 | 70,50 | 70,93 | -1,97% | 796,00 |
| 04.06.2026 | 73,25 | 73,53 | 71,75 | 72,35 | -0,21% | - |
| 03.06.2026 | 72,40 | 73,60 | 71,85 | 72,50 | 1,97% | - |
| 02.06.2026 | 70,45 | 71,35 | 69,93 | 71,10 | 1,28% | - |
| 01.06.2026 | 71,03 | 71,55 | 68,78 | 70,20 | -0,57% | 200,00 |
| 29.05.2026 | 70,45 | 70,60 | 70,45 | 70,60 | 0,25% | - |
| 28.05.2026 | 70,73 | 70,95 | 69,43 | 70,43 | -1,74% | - |
| 27.05.2026 | 73,73 | 74,58 | 70,75 | 71,68 | -5,16% | - |