55,960€
-4,99%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 56,24 | 56,26 | 55,94 | 55,98 | -0,43% | - |
| 03.03.2025 | 59,28 | 59,57 | 55,82 | 56,22 | -5,19% | - |
| 28.02.2025 | 59,91 | 60,27 | 58,42 | 59,30 | -0,92% | - |
| 27.02.2025 | 60,71 | 62,23 | 59,85 | 59,85 | -0,93% | - |
| 26.02.2025 | 60,80 | 62,60 | 60,29 | 60,41 | -0,38% | - |
| 25.02.2025 | 61,57 | 61,64 | 59,93 | 60,64 | -1,56% | - |
| 24.02.2025 | 62,92 | 63,32 | 61,60 | 61,60 | -1,99% | - |
| 21.02.2025 | 64,13 | 64,91 | 62,37 | 62,85 | -1,86% | - |
| 20.02.2025 | 65,32 | 65,81 | 63,37 | 64,04 | -2,20% | - |
| 19.02.2025 | 67,16 | 67,36 | 64,93 | 65,48 | -2,62% | - |
| 18.02.2025 | 69,19 | 69,42 | 67,24 | 67,24 | -3,14% | - |
| 17.02.2025 | 69,30 | 69,44 | 69,26 | 69,42 | 0,46% | - |
| 14.02.2025 | 66,96 | 69,16 | 66,49 | 69,10 | 3,35% | - |
| 13.02.2025 | 66,65 | 67,77 | 66,17 | 66,86 | 0,06% | - |
| 12.02.2025 | 68,73 | 69,47 | 66,12 | 66,82 | -2,67% | 20,00 |
| 11.02.2025 | 67,24 | 69,92 | 66,51 | 68,65 | 1,82% | - |
| 10.02.2025 | 63,55 | 67,64 | 63,13 | 67,42 | 6,51% | - |
| 07.02.2025 | 63,16 | 64,40 | 62,81 | 63,30 | 0,36% | - |
| 06.02.2025 | 63,23 | 66,46 | 62,77 | 63,07 | 0,03% | - |
| 05.02.2025 | 61,48 | 63,45 | 60,88 | 63,05 | 2,09% | - |
| 04.02.2025 | 77,29 | 77,33 | 60,36 | 61,76 | -20,22% | - |
| 03.02.2025 | 77,66 | 79,58 | 76,23 | 77,41 | -1,44% | - |
| 31.01.2025 | 80,59 | 81,07 | 77,82 | 78,54 | -2,16% | - |
| 30.01.2025 | 77,61 | 80,41 | 76,94 | 80,27 | 3,63% | - |
| 29.01.2025 | 77,69 | 78,82 | 77,13 | 77,46 | -0,28% | - |
| 28.01.2025 | 78,64 | 80,12 | 76,71 | 77,68 | -1,33% | - |
| 27.01.2025 | 80,46 | 80,57 | 77,62 | 78,73 | -2,65% | - |
| 24.01.2025 | 82,80 | 83,43 | 80,53 | 80,87 | -2,80% | - |
| 23.01.2025 | 83,88 | 84,88 | 82,61 | 83,20 | -0,79% | 12,00 |
| 22.01.2025 | 84,72 | 85,80 | 83,71 | 83,86 | -0,93% | 14,00 |
| 21.01.2025 | 82,37 | 85,12 | 82,28 | 84,65 | 2,79% | - |
| 20.01.2025 | 82,64 | 82,73 | 82,11 | 82,35 | -0,66% | - |
| 17.01.2025 | 81,20 | 83,14 | 80,55 | 82,90 | 2,31% | - |
| 16.01.2025 | 81,49 | 81,76 | 80,11 | 81,03 | -0,37% | - |
| 15.01.2025 | 80,51 | 82,30 | 80,36 | 81,33 | 1,18% | - |
| 14.01.2025 | 82,53 | 83,92 | 79,09 | 80,38 | -2,73% | - |
| 13.01.2025 | 79,76 | 82,75 | 78,97 | 82,64 | 3,48% | - |
| 10.01.2025 | 80,36 | 82,23 | 79,13 | 79,86 | -0,52% | - |
| 09.01.2025 | 80,31 | 80,46 | 80,12 | 80,28 | 0,01% | - |
| 08.01.2025 | 84,15 | 85,05 | 79,97 | 80,27 | -4,42% | - |
| 07.01.2025 | 83,25 | 85,41 | 83,01 | 83,98 | 0,72% | - |
| 06.01.2025 | 80,85 | 84,11 | 80,25 | 83,38 | 2,99% | - |
| 03.01.2025 | 79,37 | 80,96 | 78,36 | 80,96 | 1,99% | - |
| 02.01.2025 | 80,74 | 82,95 | 78,75 | 79,38 | 0,30% | - |
| 30.12.2024 | 79,40 | 79,83 | 79,07 | 79,14 | -1,10% | - |
| 27.12.2024 | 80,48 | 81,29 | 78,50 | 80,02 | 0,36% | 50,00 |
| 23.12.2024 | 80,04 | 80,49 | 78,73 | 79,73 | -0,36% | - |
| 20.12.2024 | 79,65 | 80,51 | 78,43 | 80,02 | 0,31% | - |
| 19.12.2024 | 79,35 | 79,97 | 78,37 | 79,77 | 0,77% | - |
| 18.12.2024 | 81,31 | 82,95 | 78,81 | 79,16 | -2,64% | - |
| 17.12.2024 | 80,37 | 82,46 | 79,68 | 81,31 | 1,06% | - |
| 16.12.2024 | 80,76 | 81,62 | 79,74 | 80,46 | -0,42% | - |
| 13.12.2024 | 82,94 | 83,10 | 80,19 | 80,80 | -2,60% | - |
| 12.12.2024 | 84,44 | 84,94 | 81,93 | 82,96 | -1,83% | - |
| 11.12.2024 | 84,57 | 86,11 | 84,29 | 84,51 | -0,07% | - |
| 10.12.2024 | 86,04 | 86,32 | 83,35 | 84,57 | -1,80% | - |
| 09.12.2024 | 84,34 | 87,01 | 84,11 | 86,12 | 2,12% | 6,00 |
| 06.12.2024 | 84,93 | 86,52 | 83,81 | 84,33 | -0,88% | - |
| 05.12.2024 | 89,03 | 89,05 | 84,91 | 85,08 | -4,47% | - |
| 04.12.2024 | 89,36 | 91,15 | 87,15 | 89,06 | -0,19% | 100,00 |
| 03.12.2024 | 89,45 | 90,23 | 87,63 | 89,23 | -0,56% | 300,00 |
| 02.12.2024 | 89,76 | 90,63 | 88,81 | 89,73 | -0,03% | - |
| 29.11.2024 | 88,37 | 90,13 | 87,32 | 89,76 | 1,34% | - |
| 28.11.2024 | 88,42 | 88,71 | 88,26 | 88,57 | 0,45% | 140,00 |
| 27.11.2024 | 90,64 | 90,70 | 86,48 | 88,17 | -2,71% | - |
| 26.11.2024 | 90,21 | 92,68 | 89,62 | 90,63 | 0,55% | - |
| 25.11.2024 | 86,17 | 90,37 | 85,84 | 90,13 | 4,89% | - |
| 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% | - |