54,860€
-2,80%
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 | 55,25 | 55,69 | 54,72 | 54,85 | -1,28% | - |
| 04.12.2025 | 56,97 | 56,97 | 55,22 | 55,56 | -1,98% | - |
| 03.12.2025 | 55,97 | 57,28 | 55,64 | 56,68 | 1,09% | - |
| 02.12.2025 | 56,30 | 56,64 | 55,30 | 56,07 | -0,30% | - |
| 01.12.2025 | 57,71 | 57,88 | 56,18 | 56,24 | -2,53% | - |
| 28.11.2025 | 57,81 | 58,22 | 49,82 | 57,70 | 0,09% | - |
| 27.11.2025 | 57,69 | 57,79 | 57,65 | 57,65 | 0,54% | - |
| 26.11.2025 | 56,34 | 57,81 | 56,13 | 57,34 | 3,09% | - |
| 25.11.2025 | 54,16 | 56,24 | 53,81 | 55,62 | 3,11% | - |
| 24.11.2025 | 53,51 | 54,42 | 53,08 | 53,94 | 1,39% | - |
| 21.11.2025 | 50,37 | 53,53 | 50,13 | 53,20 | 6,20% | - |
| 20.11.2025 | 58,13 | 58,77 | 48,06 | 50,10 | -13,50% | - |
| 19.11.2025 | 56,16 | 63,06 | 55,32 | 57,91 | 5,60% | - |
| 18.11.2025 | 55,42 | 55,70 | 54,48 | 54,84 | -0,85% | - |
| 17.11.2025 | 56,06 | 57,38 | 55,05 | 55,31 | -0,84% | - |
| 14.11.2025 | 55,68 | 56,31 | 54,18 | 55,78 | -2,16% | - |
| 12.11.2025 | 56,30 | 57,01 | 56,15 | 57,01 | 2,54% | - |
| 11.11.2025 | 56,62 | 56,68 | 55,45 | 55,60 | -2,18% | 576,00 |
| 10.11.2025 | 57,13 | 58,51 | 56,44 | 56,84 | -0,99% | - |
| 07.11.2025 | 57,79 | 57,83 | 57,31 | 57,41 | -0,76% | - |
| 06.11.2025 | 59,31 | 59,68 | 57,10 | 57,85 | -2,45% | - |
| 05.11.2025 | 59,83 | 59,97 | 58,50 | 59,30 | -0,60% | - |
| 04.11.2025 | 60,28 | 60,60 | 59,38 | 59,66 | -2,00% | - |
| 03.11.2025 | 60,00 | 61,06 | 59,11 | 60,88 | 1,53% | - |
| 31.10.2025 | 59,45 | 60,20 | 58,49 | 59,96 | 0,81% | - |
| 30.10.2025 | 60,02 | 60,45 | 59,43 | 59,48 | -0,72% | - |
| 29.10.2025 | 59,07 | 60,73 | 58,27 | 59,91 | 10,47% | - |
| 28.10.2025 | 58,60 | 59,25 | 54,18 | 54,23 | -7,17% | - |
| 27.10.2025 | 59,22 | 59,53 | 57,75 | 58,42 | -1,05% | - |
| 24.10.2025 | 58,64 | 59,64 | 58,44 | 59,04 | 1,44% | - |
| 23.10.2025 | 56,95 | 58,22 | 56,73 | 58,20 | 1,71% | - |
| 22.10.2025 | 57,69 | 58,27 | 56,62 | 57,22 | -0,93% | - |
| 21.10.2025 | 56,72 | 58,11 | 56,25 | 57,76 | 1,82% | - |
| 20.10.2025 | 56,11 | 57,15 | 55,98 | 56,73 | 1,27% | - |
| 17.10.2025 | 56,35 | 57,38 | 55,68 | 56,02 | -0,88% | - |
| 16.10.2025 | 56,67 | 57,06 | 56,13 | 56,52 | -0,44% | - |
| 15.10.2025 | 55,58 | 57,32 | 55,14 | 56,77 | 3,14% | - |
| 14.10.2025 | 54,65 | 55,79 | 53,74 | 55,04 | 0,38% | - |
| 13.10.2025 | 53,69 | 55,18 | 53,50 | 54,83 | 2,62% | - |
| 10.10.2025 | 54,89 | 55,39 | 52,99 | 53,43 | -3,08% | - |
| 09.10.2025 | 55,46 | 55,73 | 54,61 | 55,13 | -0,13% | - |
| 08.10.2025 | 53,93 | 55,51 | 53,78 | 55,20 | 2,79% | - |
| 07.10.2025 | 54,36 | 55,20 | 53,61 | 53,70 | -1,72% | - |
| 06.10.2025 | 54,63 | 55,33 | 54,28 | 54,64 | 0,59% | - |
| 03.10.2025 | 54,88 | 55,17 | 54,32 | 54,32 | -0,86% | - |
| 02.10.2025 | 54,67 | 55,29 | 53,60 | 54,79 | -0,42% | - |
| 01.10.2025 | 53,03 | 55,51 | 52,71 | 55,02 | 4,22% | - |
| 30.09.2025 | 51,70 | 54,12 | 50,97 | 52,79 | 1,79% | - |
| 29.09.2025 | 51,92 | 52,75 | 51,19 | 51,86 | 1,21% | - |
| 26.09.2025 | 51,84 | 52,56 | 50,86 | 51,24 | -0,87% | - |
| 25.09.2025 | 52,04 | 52,41 | 51,19 | 51,69 | 0,08% | - |
| 24.09.2025 | 51,52 | 52,67 | 51,41 | 51,65 | -1,45% | - |
| 23.09.2025 | 51,36 | 52,41 | 51,33 | 52,41 | 1,96% | - |
| 22.09.2025 | 51,28 | 51,56 | 50,49 | 51,40 | 0,23% | - |
| 19.09.2025 | 51,42 | 51,91 | 50,80 | 51,28 | -0,04% | - |
| 18.09.2025 | 50,87 | 51,51 | 50,16 | 51,30 | 1,02% | - |
| 17.09.2025 | 52,23 | 52,91 | 50,62 | 50,78 | -2,98% | - |
| 16.09.2025 | 52,46 | 52,77 | 51,73 | 52,34 | 0,19% | 288,00 |
| 15.09.2025 | 52,19 | 52,63 | 51,79 | 52,24 | -1,00% | - |
| 12.09.2025 | 53,02 | 53,07 | 52,77 | 52,77 | -0,90% | - |
| 11.09.2025 | 51,94 | 53,25 | 51,74 | 53,25 | 3,34% | - |
| 10.09.2025 | 49,70 | 51,61 | 49,62 | 51,53 | 3,45% | - |
| 09.09.2025 | 49,72 | 49,93 | 48,92 | 49,81 | 0,56% | - |
| 08.09.2025 | 50,61 | 50,66 | 49,15 | 49,54 | -2,14% | - |
| 05.09.2025 | 49,92 | 50,62 | 49,17 | 50,62 | 1,55% | - |
| 04.09.2025 | 48,50 | 49,85 | 48,32 | 49,85 | 2,73% | - |
| 03.09.2025 | 49,16 | 49,38 | 48,25 | 48,52 | -1,76% | - |
| 02.09.2025 | 49,68 | 49,84 | 48,67 | 49,39 | -0,68% | - |
| 01.09.2025 | 49,66 | 49,77 | 49,56 | 49,73 | -0,04% | - |
| 29.08.2025 | 50,12 | 50,43 | 49,31 | 49,75 | -0,70% | - |
| 28.08.2025 | 51,32 | 51,56 | 50,07 | 50,10 | -2,28% | - |
| 27.08.2025 | 50,74 | 51,37 | 50,40 | 51,27 | 1,18% | - |
| 26.08.2025 | 50,55 | 50,77 | 49,95 | 50,67 | -0,10% | - |
| 25.08.2025 | 51,30 | 51,30 | 50,66 | 50,72 | -1,13% | - |
| 22.08.2025 | 48,81 | 51,59 | 48,67 | 51,30 | 5,07% | - |
| 21.08.2025 | 48,65 | 48,99 | 48,05 | 48,83 | 0,38% | - |
| 20.08.2025 | 49,54 | 49,63 | 48,30 | 48,64 | -1,97% | - |
| 19.08.2025 | 49,40 | 50,10 | 49,09 | 49,62 | -0,16% | - |
| 18.08.2025 | 49,47 | 49,90 | 49,10 | 49,70 | 0,52% | - |
| 15.08.2025 | 51,14 | 51,16 | 48,94 | 49,44 | -2,70% | 30,00 |
| 14.08.2025 | 50,51 | 51,07 | 49,74 | 50,81 | 0,49% | 13,00 |
| 13.08.2025 | 49,08 | 50,56 | 48,33 | 50,56 | 4,10% | - |
| 12.08.2025 | 46,41 | 48,85 | 46,34 | 48,57 | 4,51% | - |
| 11.08.2025 | 47,21 | 47,78 | 46,11 | 46,48 | -1,60% | - |
| 08.08.2025 | 47,25 | 48,03 | 46,24 | 47,23 | 0,12% | - |
| 07.08.2025 | 48,95 | 50,13 | 47,06 | 47,18 | -3,74% | - |
| 06.08.2025 | 49,14 | 49,54 | 47,41 | 49,01 | -0,01% | - |
| 05.08.2025 | 66,43 | 66,45 | 48,03 | 49,02 | -25,90% | - |
| 04.08.2025 | 65,86 | 66,31 | 65,04 | 66,15 | 0,90% | - |
| 01.08.2025 | 67,20 | 67,22 | 63,59 | 65,56 | -2,73% | - |
| 31.07.2025 | 67,95 | 69,02 | 67,11 | 67,40 | -0,90% | - |
| 30.07.2025 | 67,67 | 68,90 | 67,26 | 68,01 | 0,73% | - |
| 29.07.2025 | 67,97 | 69,25 | 66,91 | 67,52 | -0,43% | 356,00 |
| 28.07.2025 | 68,29 | 69,15 | 67,60 | 67,81 | -0,06% | - |
| 25.07.2025 | 67,02 | 67,88 | 66,22 | 67,85 | 1,48% | - |
| 24.07.2025 | 66,03 | 68,00 | 65,70 | 66,86 | 1,10% | - |
| 23.07.2025 | 64,33 | 66,46 | 64,17 | 66,13 | 3,46% | - |
| 22.07.2025 | 62,46 | 64,23 | 61,80 | 63,92 | 2,40% | - |
| 21.07.2025 | 63,93 | 64,80 | 62,27 | 62,42 | -2,32% | - |
| 18.07.2025 | 64,56 | 64,69 | 63,03 | 63,90 | -0,71% | - |