79,975€
0,13%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 80,15 | 80,15 | 80,00 | 80,00 | 0,16% | - |
| 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% | - |
| 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% | - |