70,800€
0,85%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,55 | 71,08 | 69,88 | 70,38 | 0,00% | - |
| 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% | - |
| 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% | - |