81,125€
29,08%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 79,50 | 81,33 | 76,78 | 81,13 | 28,31% | 2.894,00 |
| 31.07.2026 | 61,98 | 63,98 | 61,88 | 63,23 | 2,02% | - |
| 30.07.2026 | 62,10 | 64,35 | 61,45 | 61,98 | -0,44% | - |
| 29.07.2026 | 67,88 | 68,13 | 61,88 | 62,25 | -7,64% | - |
| 28.07.2026 | 66,20 | 68,03 | 64,93 | 67,40 | 1,58% | - |
| 27.07.2026 | 67,73 | 68,20 | 65,08 | 66,35 | -0,71% | - |
| 24.07.2026 | 64,05 | 67,40 | 62,93 | 66,83 | 4,05% | - |
| 23.07.2026 | 63,73 | 65,30 | 63,18 | 64,23 | 0,47% | - |
| 22.07.2026 | 65,30 | 65,70 | 63,73 | 63,93 | -2,37% | - |
| 21.07.2026 | 64,53 | 65,68 | 64,45 | 65,48 | 1,79% | 6.500,00 |
| 20.07.2026 | 64,13 | 64,58 | 63,38 | 64,33 | 0,16% | 14.000,00 |
| 17.07.2026 | 63,45 | 65,43 | 62,35 | 64,23 | 0,67% | - |
| 16.07.2026 | 64,43 | 64,68 | 63,35 | 63,80 | -0,93% | - |
| 15.07.2026 | 64,40 | 65,33 | 63,68 | 64,40 | 0,19% | - |
| 14.07.2026 | 62,88 | 64,68 | 62,48 | 64,28 | 2,72% | - |
| 13.07.2026 | 63,10 | 63,33 | 62,33 | 62,58 | -1,42% | 1.733,00 |
| 10.07.2026 | 61,70 | 63,58 | 61,55 | 63,48 | 2,88% | - |
| 09.07.2026 | 60,45 | 62,55 | 60,30 | 61,70 | 2,11% | - |
| 08.07.2026 | 60,55 | 60,85 | 59,68 | 60,43 | -0,04% | - |
| 07.07.2026 | 61,45 | 61,80 | 59,10 | 60,45 | -1,87% | - |
| 06.07.2026 | 60,58 | 62,33 | 60,50 | 61,60 | 1,57% | - |
| 03.07.2026 | 60,55 | 60,75 | 60,43 | 60,65 | 0,12% | - |
| 02.07.2026 | 63,63 | 63,93 | 59,73 | 60,58 | -4,94% | 880,00 |
| 01.07.2026 | 66,45 | 66,70 | 63,73 | 63,73 | -4,35% | - |
| 30.06.2026 | 66,00 | 67,15 | 65,63 | 66,63 | 1,76% | - |
| 29.06.2026 | 68,63 | 68,98 | 65,48 | 65,48 | -4,21% | - |
| 26.06.2026 | 70,08 | 70,35 | 67,38 | 68,35 | -1,69% | - |
| 25.06.2026 | 68,48 | 71,28 | 68,48 | 69,53 | 1,42% | - |
| 24.06.2026 | 68,43 | 69,38 | 67,58 | 68,55 | -0,69% | - |
| 23.06.2026 | 71,53 | 71,58 | 68,55 | 69,03 | -3,83% | - |
| 22.06.2026 | 70,78 | 72,00 | 70,65 | 71,78 | 1,66% | - |
| 19.06.2026 | 70,80 | 70,85 | 70,50 | 70,60 | -0,14% | - |
| 18.06.2026 | 67,03 | 70,88 | 67,00 | 70,70 | 5,68% | 1.500,00 |
| 17.06.2026 | 67,93 | 69,08 | 66,65 | 66,90 | -1,58% | - |
| 16.06.2026 | 68,48 | 70,40 | 67,83 | 67,98 | -1,31% | - |
| 15.06.2026 | 69,03 | 70,15 | 68,30 | 68,88 | 0,73% | 648,00 |
| 12.06.2026 | 68,68 | 69,58 | 68,20 | 68,38 | -0,18% | 1.970,00 |
| 11.06.2026 | 66,15 | 68,60 | 66,05 | 68,50 | 3,36% | 1.400,00 |
| 10.06.2026 | 69,88 | 69,93 | 66,05 | 66,28 | -3,95% | 4.031,00 |
| 09.06.2026 | 70,05 | 71,40 | 67,13 | 69,00 | -0,86% | - |
| 08.06.2026 | 71,98 | 73,13 | 69,43 | 69,60 | -0,50% | 1.584,00 |
| 05.06.2026 | 73,10 | 73,40 | 69,35 | 69,95 | -4,37% | 1.065,00 |
| 04.06.2026 | 73,18 | 73,43 | 71,78 | 73,15 | 0,45% | - |
| 03.06.2026 | 72,35 | 73,65 | 72,05 | 72,83 | 1,18% | - |
| 02.06.2026 | 70,13 | 72,65 | 69,93 | 71,98 | 2,09% | - |
| 01.06.2026 | 71,15 | 71,53 | 68,78 | 70,50 | -0,98% | - |
| 29.05.2026 | 70,55 | 72,10 | 69,88 | 71,20 | 1,17% | - |
| 28.05.2026 | 70,90 | 70,95 | 69,43 | 70,38 | -0,42% | - |
| 27.05.2026 | 73,48 | 73,83 | 70,60 | 70,68 | -3,81% | - |
| 26.05.2026 | 73,23 | 77,40 | 73,05 | 73,48 | -0,17% | - |
| 25.05.2026 | 73,25 | 73,60 | 73,23 | 73,60 | 0,93% | - |
| 22.05.2026 | 65,70 | 73,03 | 65,55 | 72,93 | 11,00% | 525,00 |
| 21.05.2026 | 64,80 | 65,70 | 63,30 | 65,70 | 1,31% | 900,00 |
| 20.05.2026 | 61,83 | 64,95 | 61,68 | 64,85 | 5,49% | 480,00 |
| 19.05.2026 | 63,60 | 63,90 | 60,65 | 61,48 | -3,79% | - |
| 18.05.2026 | 63,40 | 64,58 | 63,13 | 63,90 | -0,39% | - |
| 15.05.2026 | 65,45 | 65,50 | 63,23 | 64,15 | -1,57% | 300,00 |
| 14.05.2026 | 64,60 | 65,43 | 64,08 | 65,18 | 1,05% | - |
| 13.05.2026 | 63,10 | 64,63 | 62,33 | 64,50 | 2,26% | - |
| 12.05.2026 | 63,43 | 63,80 | 61,30 | 63,08 | -0,55% | - |
| 11.05.2026 | 63,18 | 64,78 | 62,65 | 63,43 | 0,63% | 80,00 |
| 08.05.2026 | 63,08 | 63,90 | 62,00 | 63,03 | 0,00% | 84,00 |
| 07.05.2026 | 65,00 | 65,50 | 63,03 | 63,03 | -2,89% | - |
| 06.05.2026 | 65,25 | 66,40 | 64,25 | 64,90 | -0,73% | - |
| 05.05.2026 | 63,18 | 66,00 | 62,98 | 65,38 | 3,65% | 990,00 |
| 04.05.2026 | 63,63 | 64,95 | 62,93 | 63,08 | -5,33% | - |
| 30.04.2026 | 64,18 | 66,75 | 64,10 | 66,63 | 3,05% | - |
| 29.04.2026 | 66,75 | 67,10 | 64,33 | 64,65 | -2,89% | - |
| 28.04.2026 | 65,95 | 67,45 | 64,68 | 66,58 | 1,10% | - |
| 27.04.2026 | 64,20 | 66,63 | 63,98 | 65,85 | 2,25% | - |
| 24.04.2026 | 61,55 | 64,58 | 61,48 | 64,40 | 4,38% | - |
| 23.04.2026 | 60,58 | 62,08 | 60,50 | 61,70 | 1,73% | - |
| 22.04.2026 | 59,38 | 60,88 | 59,28 | 60,65 | 2,15% | - |
| 21.04.2026 | 58,70 | 59,93 | 58,70 | 59,38 | 0,85% | - |
| 20.04.2026 | 58,40 | 59,45 | 58,20 | 58,88 | 0,04% | - |
| 17.04.2026 | 56,98 | 59,88 | 56,85 | 58,85 | 3,84% | - |
| 16.04.2026 | 57,38 | 57,68 | 56,35 | 56,68 | -0,87% | - |
| 15.04.2026 | 58,40 | 58,63 | 56,45 | 57,18 | -2,14% | - |
| 14.04.2026 | 58,35 | 59,00 | 57,93 | 58,43 | -0,04% | - |
| 13.04.2026 | 57,68 | 58,48 | 57,38 | 58,45 | 1,39% | 2.645,00 |
| 10.04.2026 | 57,98 | 58,83 | 57,65 | 57,65 | -0,17% | - |
| 09.04.2026 | 56,48 | 58,35 | 56,05 | 57,75 | 2,21% | - |
| 08.04.2026 | 55,85 | 57,85 | 55,75 | 56,50 | 2,73% | - |
| 07.04.2026 | 54,23 | 55,35 | 53,53 | 55,00 | 3,29% | - |
| 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% | - |