79,600€
-4,60%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |