53,280€
2,94%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 51,63 | 53,28 | 51,03 | 53,25 | 2,36% | - |
| 01.04.2026 | 51,03 | 52,25 | 50,59 | 52,02 | 2,20% | 3.760,00 |
| 31.03.2026 | 51,15 | 51,64 | 50,36 | 50,90 | 0,32% | - |
| 30.03.2026 | 51,46 | 52,28 | 50,65 | 50,74 | -1,03% | - |
| 27.03.2026 | 52,19 | 53,31 | 50,92 | 51,27 | -1,89% | - |
| 26.03.2026 | 52,44 | 53,12 | 51,84 | 52,26 | 1,36% | - |
| 25.03.2026 | 52,56 | 53,32 | 51,56 | 51,56 | -1,79% | - |
| 24.03.2026 | 50,12 | 52,64 | 49,54 | 52,50 | 4,84% | - |
| 23.03.2026 | 48,18 | 50,65 | 47,54 | 50,08 | 3,32% | - |
| 20.03.2026 | 49,07 | 49,70 | 47,83 | 48,47 | -1,26% | - |
| 19.03.2026 | 48,31 | 49,13 | 47,20 | 49,09 | 1,79% | - |
| 18.03.2026 | 48,93 | 49,32 | 47,95 | 48,22 | -0,90% | - |
| 17.03.2026 | 48,71 | 49,77 | 48,26 | 48,66 | -0,26% | - |
| 16.03.2026 | 49,43 | 49,86 | 48,78 | 48,79 | -0,74% | - |
| 13.03.2026 | 49,35 | 50,34 | 48,29 | 49,15 | -0,43% | - |
| 12.03.2026 | 51,40 | 51,65 | 49,23 | 49,36 | -4,84% | - |
| 11.03.2026 | 52,73 | 53,13 | 51,24 | 51,87 | -1,91% | - |
| 10.03.2026 | 53,05 | 53,57 | 52,37 | 52,88 | -0,40% | - |
| 09.03.2026 | 52,23 | 53,33 | 50,73 | 53,09 | 0,19% | - |
| 06.03.2026 | 54,26 | 54,32 | 52,57 | 52,99 | -2,12% | - |
| 05.03.2026 | 54,22 | 54,75 | 53,72 | 54,14 | -0,02% | - |
| 04.03.2026 | 53,75 | 54,81 | 53,20 | 54,15 | 0,73% | - |
| 03.03.2026 | 55,58 | 55,62 | 53,38 | 53,76 | -3,93% | - |
| 02.03.2026 | 54,49 | 56,04 | 53,95 | 55,96 | 2,25% | - |
| 27.02.2026 | 55,05 | 55,19 | 53,64 | 54,73 | -0,85% | - |
| 26.02.2026 | 54,89 | 55,59 | 54,09 | 55,20 | 0,20% | - |
| 25.02.2026 | 56,04 | 56,52 | 54,89 | 55,09 | -1,96% | - |
| 24.02.2026 | 55,41 | 56,74 | 55,26 | 56,19 | 1,63% | - |
| 23.02.2026 | 56,49 | 56,82 | 54,64 | 55,29 | -3,00% | - |
| 20.02.2026 | 56,84 | 57,01 | 56,10 | 57,00 | 0,60% | - |
| 19.02.2026 | 56,31 | 57,09 | 55,77 | 56,66 | 0,62% | 4.300,00 |
| 18.02.2026 | 56,18 | 57,08 | 55,91 | 56,31 | 0,41% | - |
| 17.02.2026 | 55,85 | 56,19 | 55,09 | 56,08 | -0,36% | - |
| 16.02.2026 | 56,26 | 56,54 | 56,19 | 56,28 | 0,23% | 1.380,00 |
| 13.02.2026 | 55,35 | 56,39 | 54,71 | 56,15 | 1,50% | - |
| 12.02.2026 | 56,88 | 57,70 | 55,19 | 55,32 | -2,49% | - |
| 11.02.2026 | 56,32 | 58,55 | 56,04 | 56,73 | 0,69% | - |
| 10.02.2026 | 55,86 | 57,38 | 55,82 | 56,34 | 0,97% | - |
| 09.02.2026 | 57,21 | 57,62 | 55,59 | 55,80 | -2,72% | - |
| 06.02.2026 | 55,73 | 57,92 | 55,70 | 57,36 | 3,02% | - |
| 05.02.2026 | 58,53 | 58,67 | 55,68 | 55,68 | -5,14% | - |
| 04.02.2026 | 59,21 | 61,79 | 57,34 | 58,70 | -0,54% | - |
| 03.02.2026 | 59,37 | 61,24 | 57,69 | 59,02 | -0,67% | - |
| 02.02.2026 | 58,07 | 59,91 | 57,03 | 59,42 | 1,40% | - |
| 30.01.2026 | 58,57 | 58,92 | 57,76 | 58,60 | -0,27% | - |
| 29.01.2026 | 57,01 | 58,81 | 56,97 | 58,76 | 2,66% | - |
| 28.01.2026 | 59,02 | 59,40 | 56,70 | 57,24 | -2,60% | - |
| 27.01.2026 | 59,87 | 60,20 | 58,64 | 58,77 | -1,87% | - |
| 26.01.2026 | 60,82 | 61,16 | 59,64 | 59,89 | -1,79% | - |
| 23.01.2026 | 62,62 | 62,70 | 60,98 | 60,98 | -2,31% | - |
| 22.01.2026 | 62,58 | 63,76 | 62,03 | 62,42 | 0,19% | - |
| 21.01.2026 | 60,77 | 62,98 | 60,35 | 62,30 | 2,55% | - |
| 20.01.2026 | 61,00 | 61,14 | 59,98 | 60,75 | -0,67% | 3.780,00 |
| 19.01.2026 | 61,44 | 61,62 | 61,16 | 61,16 | -1,47% | - |
| 16.01.2026 | 61,11 | 62,10 | 60,77 | 62,07 | 1,52% | - |
| 15.01.2026 | 59,64 | 61,25 | 59,62 | 61,14 | 2,38% | - |
| 14.01.2026 | 59,23 | 60,03 | 58,72 | 59,72 | 0,54% | - |
| 13.01.2026 | 58,54 | 59,95 | 58,41 | 59,40 | 1,11% | - |
| 12.01.2026 | 57,57 | 59,00 | 57,29 | 58,75 | 0,81% | - |
| 09.01.2026 | 58,28 | 58,87 | 57,40 | 58,28 | 0,21% | - |
| 08.01.2026 | 55,86 | 58,16 | 55,80 | 58,16 | 3,34% | - |
| 07.01.2026 | 58,81 | 59,05 | 56,24 | 56,28 | -3,68% | - |
| 06.01.2026 | 56,58 | 58,50 | 56,13 | 58,43 | 3,27% | - |
| 05.01.2026 | 55,20 | 57,22 | 55,13 | 56,58 | 2,95% | - |
| 02.01.2026 | 53,86 | 55,11 | 53,48 | 54,96 | 0,88% | - |
| 30.12.2025 | 54,43 | 54,51 | 54,41 | 54,48 | 0,09% | - |
| 29.12.2025 | 55,17 | 55,21 | 54,27 | 54,43 | -1,45% | - |
| 23.12.2025 | 54,23 | 55,32 | 53,94 | 55,23 | 2,15% | - |
| 22.12.2025 | 54,81 | 55,06 | 53,74 | 54,07 | -1,35% | - |
| 19.12.2025 | 54,66 | 55,34 | 54,40 | 54,81 | -1,14% | - |
| 18.12.2025 | 54,28 | 55,85 | 54,23 | 55,44 | 2,76% | - |
| 17.12.2025 | 54,67 | 55,45 | 53,58 | 53,95 | -1,94% | - |
| 16.12.2025 | 54,79 | 55,53 | 54,47 | 55,02 | -0,67% | - |
| 15.12.2025 | 55,29 | 56,03 | 54,74 | 55,39 | -1,51% | - |
| 12.12.2025 | 56,91 | 56,99 | 55,41 | 56,24 | -0,78% | - |
| 11.12.2025 | 55,31 | 56,74 | 54,66 | 56,68 | 3,39% | - |
| 10.12.2025 | 54,52 | 55,37 | 54,14 | 54,82 | -0,65% | - |
| 09.12.2025 | 54,81 | 55,49 | 54,33 | 55,18 | 0,73% | - |
| 08.12.2025 | 54,79 | 55,36 | 54,49 | 54,78 | -0,13% | - |
| 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% | - |