86,460€
7,89%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,37 | 89,65 | 81,16 | 85,93 | 5,85% | 1.850,00 |
| 21.11.2024 | 79,89 | 84,39 | 70,59 | 81,18 | 1,74% | - |
| 20.11.2024 | 81,73 | 83,02 | 78,65 | 79,79 | -3,07% | - |
| 19.11.2024 | 83,04 | 83,40 | 81,49 | 82,32 | -0,80% | - |
| 18.11.2024 | 84,50 | 85,59 | 80,85 | 82,98 | -1,94% | - |
| 15.11.2024 | 85,91 | 87,95 | 84,19 | 84,62 | -2,50% | 20,00 |
| 14.11.2024 | 87,56 | 88,29 | 85,23 | 86,79 | -0,95% | - |
| 13.11.2024 | 88,80 | 90,48 | 87,60 | 87,62 | -1,54% | - |
| 12.11.2024 | 89,93 | 90,54 | 88,35 | 88,99 | -0,88% | - |
| 11.11.2024 | 89,29 | 90,87 | 87,83 | 89,78 | 0,91% | 14,00 |
| 08.11.2024 | 95,30 | 96,00 | 87,88 | 88,97 | -6,47% | - |
| 07.11.2024 | 97,26 | 97,47 | 94,34 | 95,12 | -2,28% | 20,00 |
| 06.11.2024 | 88,23 | 97,72 | 86,51 | 97,34 | 17,02% | 25,00 |
| 05.11.2024 | 81,31 | 83,23 | 80,56 | 83,18 | 2,34% | - |
| 04.11.2024 | 79,31 | 83,47 | 78,69 | 81,28 | 1,89% | - |
| 01.11.2024 | 78,65 | 82,74 | 78,47 | 79,77 | 0,90% | - |
| 31.10.2024 | 78,78 | 79,81 | 77,63 | 79,06 | -0,88% | - |
| 30.10.2024 | 80,20 | 80,94 | 78,69 | 79,76 | -3,90% | - |
| 29.10.2024 | 81,64 | 83,02 | 79,29 | 83,00 | -0,17% | - |
| 28.10.2024 | 79,56 | 83,29 | 79,25 | 83,14 | 4,83% | - |
| 25.10.2024 | 79,42 | 80,15 | 78,70 | 79,31 | -0,09% | - |
| 24.10.2024 | 79,34 | 79,76 | 78,39 | 79,38 | -0,10% | - |
| 23.10.2024 | 80,12 | 80,95 | 78,57 | 79,46 | -1,17% | - |
| 22.10.2024 | 80,56 | 80,94 | 78,46 | 80,40 | -0,35% | - |
| 21.10.2024 | 82,10 | 83,03 | 80,31 | 80,68 | -2,17% | - |
| 18.10.2024 | 81,72 | 82,82 | 81,43 | 82,47 | 0,73% | - |
| 17.10.2024 | 81,92 | 82,81 | 81,33 | 81,87 | -0,11% | - |
| 16.10.2024 | 78,59 | 82,99 | 78,58 | 81,96 | 4,22% | 40,00 |
| 15.10.2024 | 79,83 | 80,18 | 78,54 | 78,64 | -1,21% | - |
| 14.10.2024 | 79,92 | 80,13 | 78,58 | 79,60 | -0,15% | - |
| 11.10.2024 | 78,24 | 79,99 | 78,05 | 79,72 | 1,96% | - |
| 10.10.2024 | 79,00 | 79,04 | 77,38 | 78,19 | -1,10% | 100,00 |
| 09.10.2024 | 76,84 | 79,38 | 76,67 | 79,06 | 2,80% | - |
| 08.10.2024 | 78,38 | 78,66 | 76,01 | 76,91 | -2,08% | - |
| 07.10.2024 | 75,98 | 78,56 | 75,53 | 78,54 | 3,41% | 30,00 |
| 04.10.2024 | 74,81 | 76,91 | 74,72 | 75,95 | 1,69% | - |
| 03.10.2024 | 75,60 | 75,62 | 73,84 | 74,69 | -1,18% | - |
| 02.10.2024 | 75,85 | 76,44 | 75,13 | 75,58 | -0,49% | - |
| 01.10.2024 | 76,01 | 77,04 | 74,86 | 75,95 | -0,32% | - |
| 30.09.2024 | 76,64 | 77,28 | 75,47 | 76,19 | -0,60% | - |
| 27.09.2024 | 76,46 | 78,58 | 76,24 | 76,65 | 0,52% | - |
| 26.09.2024 | 75,65 | 78,36 | 75,57 | 76,25 | 0,99% | - |
| 25.09.2024 | 75,72 | 76,76 | 75,11 | 75,50 | -0,87% | - |
| 24.09.2024 | 76,84 | 77,95 | 76,10 | 76,16 | -0,83% | - |
| 23.09.2024 | 78,16 | 78,89 | 76,52 | 76,80 | -1,50% | - |
| 20.09.2024 | 79,82 | 80,87 | 77,90 | 77,97 | -2,42% | - |
| 19.09.2024 | 78,65 | 80,75 | 78,33 | 79,90 | 2,32% | - |
| 18.09.2024 | 78,70 | 80,70 | 77,62 | 78,09 | -0,78% | - |
| 17.09.2024 | 77,02 | 78,77 | 76,89 | 78,70 | 2,23% | - |
| 16.09.2024 | 78,25 | 79,25 | 76,65 | 76,98 | -1,19% | - |
| 13.09.2024 | 76,73 | 79,21 | 76,27 | 77,91 | 1,42% | 100,00 |
| 12.09.2024 | 75,00 | 77,74 | 74,87 | 76,82 | 2,29% | 30,00 |
| 11.09.2024 | 74,98 | 75,77 | 72,90 | 75,10 | -0,36% | 6,00 |
| 10.09.2024 | 75,34 | 75,62 | 73,45 | 75,37 | 0,15% | 100,00 |
| 09.09.2024 | 75,64 | 76,72 | 74,89 | 75,26 | -0,28% | 6,00 |
| 06.09.2024 | 76,36 | 77,86 | 75,20 | 75,47 | -1,18% | 175,00 |
| 05.09.2024 | 78,54 | 78,79 | 76,13 | 76,37 | -2,75% | 64,00 |
| 04.09.2024 | 79,67 | 79,97 | 77,79 | 78,53 | -1,91% | - |
| 03.09.2024 | 84,59 | 84,75 | 79,62 | 80,06 | -5,27% | 450,00 |
| 02.09.2024 | 84,44 | 84,70 | 83,81 | 84,51 | 0,11% | - |
| 30.08.2024 | 84,02 | 85,13 | 83,10 | 84,42 | 1,13% | - |
| 29.08.2024 | 83,98 | 85,03 | 82,70 | 83,48 | -0,57% | - |
| 28.08.2024 | 86,12 | 86,60 | 83,22 | 83,96 | -2,10% | - |
| 27.08.2024 | 89,68 | 89,81 | 85,60 | 85,76 | -4,56% | - |
| 26.08.2024 | 91,87 | 92,74 | 89,79 | 89,86 | -2,09% | - |
| 23.08.2024 | 87,72 | 91,78 | 87,69 | 91,78 | 4,65% | - |
| 22.08.2024 | 88,06 | 88,62 | 86,26 | 87,70 | -0,13% | - |
| 21.08.2024 | 86,49 | 88,45 | 86,08 | 87,81 | 2,10% | - |
| 20.08.2024 | 87,50 | 87,78 | 85,34 | 86,00 | -1,74% | - |
| 19.08.2024 | 86,59 | 88,53 | 86,43 | 87,52 | 0,95% | - |
| 16.08.2024 | 85,84 | 87,40 | 84,85 | 86,70 | 1,06% | - |
| 15.08.2024 | 84,10 | 87,57 | 84,10 | 85,79 | 2,14% | 50,00 |
| 14.08.2024 | 86,08 | 87,44 | 83,88 | 83,99 | -2,34% | - |
| 13.08.2024 | 86,60 | 87,05 | 83,51 | 86,00 | -0,57% | - |
| 12.08.2024 | 86,91 | 87,85 | 85,82 | 86,49 | -0,51% | - |
| 09.08.2024 | 87,25 | 88,14 | 85,58 | 86,93 | -0,32% | - |
| 08.08.2024 | 88,20 | 91,49 | 86,84 | 87,21 | -1,16% | 15,00 |
| 07.08.2024 | 93,65 | 94,40 | 87,71 | 88,23 | -4,64% | 366,00 |
| 06.08.2024 | 110,20 | 112,00 | 90,83 | 92,52 | -14,55% | 1.333,00 |
| 05.08.2024 | 105,98 | 111,18 | 101,50 | 108,28 | -3,35% | 578,00 |
| 02.08.2024 | 118,28 | 118,73 | 110,05 | 112,03 | -6,33% | - |
| 01.08.2024 | 125,15 | 126,35 | 117,10 | 119,60 | -4,15% | - |
| 31.07.2024 | 124,40 | 128,38 | 123,45 | 124,78 | 0,65% | - |
| 30.07.2024 | 126,98 | 129,25 | 123,68 | 123,98 | -2,36% | - |
| 29.07.2024 | 129,18 | 129,33 | 125,70 | 126,98 | -0,94% | - |
| 26.07.2024 | 125,40 | 129,05 | 124,75 | 128,18 | 2,72% | - |
| 25.07.2024 | 122,40 | 126,85 | 121,80 | 124,78 | 1,90% | - |
| 24.07.2024 | 133,30 | 133,30 | 121,83 | 122,45 | -8,36% | - |
| 23.07.2024 | 132,85 | 135,15 | 131,35 | 133,63 | 0,58% | - |
| 22.07.2024 | 129,98 | 133,75 | 129,15 | 132,85 | 2,04% | - |
| 19.07.2024 | 132,80 | 133,25 | 129,55 | 130,20 | -1,81% | - |
| 18.07.2024 | 133,15 | 136,68 | 131,18 | 132,60 | -0,02% | - |
| 17.07.2024 | 139,73 | 139,77 | 132,60 | 132,63 | -5,27% | - |
| 16.07.2024 | 133,45 | 140,65 | 132,58 | 140,00 | 5,32% | - |
| 15.07.2024 | 132,30 | 135,20 | 130,80 | 132,93 | 1,30% | - |
| 12.07.2024 | 131,73 | 134,35 | 130,77 | 131,23 | 0,25% | - |
| 11.07.2024 | 128,98 | 134,48 | 128,33 | 130,90 | 1,47% | - |
| 10.07.2024 | 120,10 | 129,00 | 120,05 | 129,00 | 7,34% | - |
| 09.07.2024 | 121,40 | 122,63 | 120,18 | 120,18 | -0,70% | - |
| 08.07.2024 | 120,65 | 122,45 | 120,35 | 121,03 | 0,27% | - |