70,800€
0,53%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,45 | 70,58 | 70,45 | 70,53 | 0,14% | - |
| 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% | - |
| 26.05.2026 | 73,90 | 77,35 | 73,03 | 75,58 | 3,14% | - |
| 25.05.2026 | 73,23 | 73,48 | 73,20 | 73,28 | 4,08% | - |
| 22.05.2026 | 65,63 | 70,63 | 65,58 | 70,40 | 8,10% | - |
| 21.05.2026 | 64,95 | 65,18 | 63,25 | 65,13 | 1,92% | - |
| 20.05.2026 | 61,78 | 64,43 | 61,55 | 63,90 | 0,31% | - |
| 19.05.2026 | 63,63 | 63,83 | 63,58 | 63,70 | -0,86% | - |
| 18.05.2026 | 63,88 | 64,45 | 63,23 | 64,25 | 0,71% | - |
| 15.05.2026 | 65,48 | 65,60 | 63,23 | 63,80 | -2,30% | - |
| 14.05.2026 | 64,48 | 65,30 | 64,48 | 65,30 | 1,24% | - |
| 13.05.2026 | 63,05 | 64,63 | 62,30 | 64,50 | 3,20% | - |
| 12.05.2026 | 63,73 | 64,18 | 61,30 | 62,50 | -1,61% | - |
| 11.05.2026 | 63,03 | 64,65 | 62,63 | 63,53 | 1,72% | - |
| 08.05.2026 | 63,08 | 63,90 | 62,33 | 62,45 | -3,92% | - |
| 07.05.2026 | 64,88 | 65,00 | 64,88 | 65,00 | -0,46% | - |
| 06.05.2026 | 64,80 | 66,25 | 64,28 | 65,30 | 3,61% | - |
| 05.05.2026 | 63,13 | 63,18 | 63,00 | 63,03 | -1,21% | - |
| 04.05.2026 | 63,70 | 64,95 | 63,23 | 63,80 | -2,82% | 9,00 |
| 30.04.2026 | 64,25 | 65,90 | 63,93 | 65,65 | 0,73% | - |
| 29.04.2026 | 66,53 | 67,10 | 65,15 | 65,18 | -3,05% | 1,00 |
| 28.04.2026 | 66,55 | 67,45 | 64,68 | 67,23 | 2,20% | - |
| 27.04.2026 | 64,90 | 66,63 | 64,05 | 65,78 | 2,53% | - |
| 24.04.2026 | 61,68 | 64,53 | 61,08 | 64,15 | 4,10% | - |
| 23.04.2026 | 60,95 | 62,10 | 59,98 | 61,63 | 1,99% | - |
| 22.04.2026 | 59,13 | 60,53 | 59,13 | 60,43 | 2,33% | - |
| 21.04.2026 | 59,13 | 59,13 | 58,63 | 59,05 | -0,21% | - |
| 20.04.2026 | 58,75 | 59,33 | 58,10 | 59,18 | 0,21% | - |
| 17.04.2026 | 56,88 | 59,90 | 56,68 | 59,05 | 4,24% | - |
| 16.04.2026 | 57,38 | 57,73 | 56,60 | 56,65 | -3,16% | - |
| 15.04.2026 | 58,38 | 58,55 | 58,35 | 58,50 | 0,26% | - |
| 14.04.2026 | 58,43 | 58,43 | 58,35 | 58,35 | 1,00% | - |
| 13.04.2026 | 57,88 | 58,10 | 57,28 | 57,78 | -0,30% | - |
| 10.04.2026 | 57,98 | 58,83 | 57,70 | 57,95 | 2,70% | - |
| 09.04.2026 | 56,53 | 56,53 | 56,40 | 56,43 | -1,66% | - |
| 08.04.2026 | 55,00 | 57,73 | 54,60 | 57,38 | 4,70% | - |
| 07.04.2026 | 54,15 | 55,10 | 53,53 | 54,80 | 4,36% | - |
| 02.04.2026 | 52,00 | 53,02 | 51,03 | 52,51 | 1,21% | - |
| 01.04.2026 | 50,93 | 52,23 | 50,49 | 51,88 | 2,41% | - |
| 31.03.2026 | 50,86 | 51,65 | 50,37 | 50,66 | -1,55% | - |
| 30.03.2026 | 51,26 | 51,50 | 51,26 | 51,46 | -1,40% | - |
| 27.03.2026 | 52,48 | 52,48 | 52,16 | 52,19 | -0,55% | - |
| 26.03.2026 | 52,42 | 53,11 | 51,77 | 52,48 | 0,19% | - |
| 25.03.2026 | 51,80 | 53,57 | 51,80 | 52,38 | 0,34% | - |
| 24.03.2026 | 50,09 | 52,26 | 49,56 | 52,20 | 3,24% | - |
| 23.03.2026 | 48,50 | 50,61 | 47,54 | 50,56 | 4,41% | 100,00 |
| 20.03.2026 | 49,16 | 49,79 | 48,11 | 48,43 | -1,17% | - |
| 19.03.2026 | 48,32 | 49,00 | 47,20 | 49,00 | 1,26% | - |
| 18.03.2026 | 48,66 | 49,64 | 47,95 | 48,39 | -1,74% | - |
| 17.03.2026 | 48,80 | 49,31 | 48,31 | 49,25 | -0,22% | - |
| 16.03.2026 | 49,16 | 49,92 | 49,03 | 49,36 | -0,52% | - |
| 13.03.2026 | 49,37 | 50,44 | 49,06 | 49,62 | -0,13% | - |
| 12.03.2026 | 51,68 | 51,81 | 49,25 | 49,68 | -3,68% | - |
| 11.03.2026 | 52,76 | 53,10 | 51,33 | 51,58 | -2,84% | - |
| 10.03.2026 | 52,93 | 53,56 | 52,03 | 53,09 | 2,06% | - |
| 09.03.2026 | 52,22 | 52,73 | 50,73 | 52,02 | -1,74% | - |
| 06.03.2026 | 53,88 | 54,36 | 52,45 | 52,94 | -2,18% | - |
| 05.03.2026 | 54,22 | 54,68 | 53,72 | 54,12 | -1,04% | - |
| 04.03.2026 | 54,13 | 54,75 | 53,06 | 54,69 | 1,32% | - |
| 03.03.2026 | 55,95 | 56,08 | 53,38 | 53,98 | -3,31% | - |
| 02.03.2026 | 54,18 | 56,04 | 53,92 | 55,83 | 3,31% | - |
| 27.02.2026 | 55,37 | 55,37 | 53,65 | 54,04 | -2,31% | - |
| 26.02.2026 | 55,07 | 55,60 | 54,09 | 55,32 | -1,83% | - |
| 25.02.2026 | 56,17 | 56,35 | 56,02 | 56,35 | 0,27% | - |
| 24.02.2026 | 55,29 | 56,73 | 55,25 | 56,20 | 1,15% | - |
| 23.02.2026 | 56,45 | 56,85 | 54,65 | 55,56 | -1,37% | 5,00 |
| 20.02.2026 | 56,66 | 57,01 | 56,11 | 56,33 | -0,49% | - |
| 19.02.2026 | 56,36 | 57,08 | 55,83 | 56,61 | 0,51% | - |
| 18.02.2026 | 56,05 | 57,09 | 56,05 | 56,32 | 0,55% | - |
| 17.02.2026 | 55,85 | 56,35 | 55,11 | 56,01 | -0,76% | - |
| 16.02.2026 | 56,17 | 56,44 | 56,17 | 56,44 | 0,43% | - |
| 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% | - |