55,740€
-0,78%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 62,29 | 64,36 | 62,29 | 64,36 | 3,39% | - |
| 16.07.2025 | 62,50 | 63,06 | 60,18 | 62,25 | -0,75% | - |
| 15.07.2025 | 63,21 | 65,14 | 62,72 | 62,72 | -1,01% | - |
| 14.07.2025 | 63,82 | 64,13 | 62,85 | 63,36 | -1,25% | - |
| 11.07.2025 | 64,92 | 65,02 | 63,24 | 64,16 | -1,50% | 150,00 |
| 10.07.2025 | 64,16 | 66,16 | 64,05 | 65,14 | 1,10% | 10,00 |
| 09.07.2025 | 64,26 | 64,90 | 63,43 | 64,43 | 0,26% | - |
| 08.07.2025 | 62,78 | 64,52 | 62,55 | 64,26 | 2,16% | - |
| 07.07.2025 | 63,38 | 64,34 | 62,54 | 62,90 | -0,22% | - |
| 04.07.2025 | 63,53 | 63,69 | 62,97 | 63,04 | -0,69% | - |
| 03.07.2025 | 63,89 | 65,13 | 63,48 | 63,48 | -0,24% | - |
| 02.07.2025 | 63,14 | 63,85 | 62,27 | 63,63 | 1,99% | - |
| 01.07.2025 | 59,82 | 63,67 | 59,19 | 62,39 | 4,14% | - |
| 30.06.2025 | 61,08 | 61,58 | 59,55 | 59,91 | -1,48% | - |
| 27.06.2025 | 60,68 | 61,60 | 60,28 | 60,81 | 0,48% | 40,00 |
| 26.06.2025 | 59,99 | 60,79 | 59,75 | 60,52 | 0,78% | - |
| 25.06.2025 | 60,22 | 60,67 | 59,81 | 60,05 | -0,27% | - |
| 24.06.2025 | 59,39 | 60,51 | 59,27 | 60,21 | 1,86% | - |
| 23.06.2025 | 57,56 | 59,55 | 57,35 | 59,11 | 2,59% | - |
| 20.06.2025 | 57,73 | 58,55 | 56,87 | 57,62 | 0,45% | - |
| 19.06.2025 | 58,06 | 58,08 | 57,36 | 57,36 | -1,41% | - |
| 18.06.2025 | 57,88 | 59,68 | 57,51 | 58,18 | 0,29% | - |
| 17.06.2025 | 56,96 | 58,56 | 56,49 | 58,01 | 1,43% | - |
| 16.06.2025 | 57,62 | 58,40 | 56,97 | 57,19 | -0,54% | - |
| 13.06.2025 | 56,98 | 58,31 | 56,90 | 57,50 | -0,40% | - |
| 12.06.2025 | 58,25 | 58,39 | 56,85 | 57,73 | -1,62% | - |
| 11.06.2025 | 61,67 | 61,90 | 58,27 | 58,68 | -5,02% | 987,00 |
| 10.06.2025 | 60,92 | 62,45 | 60,62 | 61,78 | 1,41% | - |
| 09.06.2025 | 59,78 | 61,72 | 59,75 | 60,92 | 1,55% | - |
| 06.06.2025 | 58,33 | 60,44 | 58,31 | 59,99 | 3,20% | - |
| 05.06.2025 | 58,87 | 59,09 | 57,75 | 58,13 | -1,21% | - |
| 04.06.2025 | 59,84 | 60,08 | 58,84 | 58,84 | -1,56% | 24,00 |
| 03.06.2025 | 57,21 | 59,77 | 56,97 | 59,77 | 4,46% | - |
| 02.06.2025 | 56,93 | 58,57 | 56,52 | 57,22 | -0,12% | 30,00 |