56,120€
-5,04%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 58,84 | 59,10 | 58,84 | 59,10 | -0,74% | 224,00 |
| 28.02.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,13% | - |
| 27.02.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -0,17% | - |
| 26.02.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -1,15% | - |
| 25.02.2025 | 61,02 | 61,02 | 61,02 | 61,02 | -1,99% | - |
| 24.02.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -2,14% | - |
| 21.02.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -1,91% | - |
| 20.02.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -2,58% | - |
| 19.02.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -2,38% | - |
| 18.02.2025 | 68,98 | 68,98 | 68,20 | 68,20 | -1,87% | 170,00 |
| 17.02.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 4,76% | 138,00 |
| 14.02.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -0,99% | - |
| 13.02.2025 | 66,04 | 67,00 | 66,04 | 67,00 | -1,62% | 10,00 |
| 12.02.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,96% | - |
| 11.02.2025 | 66,74 | 69,46 | 66,74 | 69,46 | 10,36% | 16,00 |
| 10.02.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 0,58% | - |
| 07.02.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -0,13% | - |
| 06.02.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 1,99% | - |
| 05.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -14,90% | - |
| 04.02.2025 | 76,38 | 76,38 | 72,20 | 72,20 | -7,58% | 70,00 |
| 03.02.2025 | 78,12 | 78,12 | 78,12 | 78,12 | -2,57% | - |
| 31.01.2025 | 80,18 | 80,18 | 80,18 | 80,18 | 3,78% | - |
| 30.01.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -0,08% | - |
| 29.01.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -0,23% | - |
| 28.01.2025 | 78,30 | 78,30 | 77,50 | 77,50 | -2,12% | 101,00 |
| 27.01.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -3,53% | - |
| 24.01.2025 | 82,08 | 82,08 | 82,08 | 82,08 | -1,20% | - |
| 23.01.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -2,26% | - |
| 22.01.2025 | 84,34 | 85,00 | 84,34 | 85,00 | 4,22% | 615,00 |
| 21.01.2025 | 81,56 | 81,56 | 81,56 | 81,56 | -0,42% | - |
| 20.01.2025 | 81,90 | 81,90 | 81,90 | 81,90 | 0,15% | - |
| 17.01.2025 | 80,58 | 81,78 | 80,58 | 81,78 | 1,11% | 132,00 |
| 16.01.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 1,38% | - |
| 15.01.2025 | 79,78 | 79,78 | 79,78 | 79,78 | -2,64% | - |
| 14.01.2025 | 81,94 | 81,94 | 81,94 | 81,94 | 3,54% | - |
| 13.01.2025 | 79,14 | 79,14 | 79,14 | 79,14 | -0,30% | - |
| 10.01.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -0,03% | - |
| 09.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -4,98% | - |
| 08.01.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 1,46% | - |
| 07.01.2025 | 82,36 | 82,36 | 82,36 | 82,36 | 2,51% | - |
| 06.01.2025 | 80,34 | 80,34 | 80,34 | 80,34 | 1,93% | - |
| 03.01.2025 | 78,82 | 78,82 | 78,82 | 78,82 | -3,67% | - |
| 02.01.2025 | 81,82 | 81,82 | 81,82 | 81,82 | 3,28% | 46,00 |
| 30.12.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,50% | - |
| 27.12.2024 | 79,62 | 79,62 | 79,62 | 79,62 | -0,47% | - |
| 23.12.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 1,37% | - |
| 20.12.2024 | 78,92 | 78,92 | 78,92 | 78,92 | 0,15% | - |
| 19.12.2024 | 78,80 | 78,80 | 78,80 | 78,80 | -2,18% | - |
| 18.12.2024 | 80,56 | 80,56 | 80,56 | 80,56 | 1,26% | - |
| 17.12.2024 | 79,56 | 79,56 | 79,56 | 79,56 | -0,62% | - |
| 16.12.2024 | 80,06 | 80,06 | 80,06 | 80,06 | -2,82% | - |
| 13.12.2024 | 82,38 | 82,38 | 82,38 | 82,38 | -1,34% | - |
| 12.12.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,52% | - |
| 11.12.2024 | 83,94 | 83,94 | 83,94 | 83,94 | -1,39% | - |
| 10.12.2024 | 85,12 | 85,12 | 85,12 | 85,12 | 1,65% | - |
| 09.12.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -0,43% | - |
| 06.12.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -4,52% | - |
| 05.12.2024 | 88,08 | 88,08 | 88,08 | 88,08 | -0,74% | - |
| 04.12.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,38% | - |
| 03.12.2024 | 89,20 | 89,20 | 88,40 | 88,40 | -1,78% | 45,00 |
| 02.12.2024 | 88,50 | 90,00 | 88,50 | 90,00 | 2,60% | 50,00 |
| 29.11.2024 | 87,72 | 87,72 | 87,72 | 87,72 | -0,05% | - |
| 28.11.2024 | 87,76 | 87,76 | 87,76 | 87,76 | -2,27% | - |
| 27.11.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,25% | - |
| 26.11.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 3,35% | - |
| 25.11.2024 | 85,12 | 86,68 | 85,12 | 86,68 | 7,65% | 100,00 |
| 22.11.2024 | 80,52 | 80,52 | 80,52 | 80,52 | -0,20% | - |
| 21.11.2024 | 79,02 | 80,68 | 79,02 | 80,68 | -0,54% | 50,00 |
| 20.11.2024 | 81,12 | 81,12 | 81,12 | 81,12 | -1,65% | - |
| 19.11.2024 | 82,48 | 82,48 | 82,48 | 82,48 | -1,88% | - |
| 18.11.2024 | 84,06 | 84,06 | 84,06 | 84,06 | -2,96% | - |
| 15.11.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,19% | - |
| 14.11.2024 | 86,46 | 86,46 | 86,46 | 86,46 | -1,48% | - |
| 13.11.2024 | 87,76 | 87,76 | 87,76 | 87,76 | -1,10% | - |
| 12.11.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,59% | - |
| 11.11.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -6,53% | - |
| 08.11.2024 | 94,38 | 94,38 | 94,38 | 94,38 | 0,04% | - |
| 07.11.2024 | 96,42 | 96,42 | 94,34 | 94,34 | 10,75% | 14,00 |
| 06.11.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 5,95% | - |
| 05.11.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 2,19% | - |
| 04.11.2024 | 78,68 | 78,68 | 78,68 | 78,68 | 0,79% | - |
| 01.11.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 1,06% | - |
| 31.10.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -2,55% | - |
| 30.10.2024 | 79,24 | 79,26 | 79,24 | 79,26 | -1,74% | 5,00 |
| 29.10.2024 | 80,66 | 80,66 | 80,66 | 80,66 | 2,59% | - |
| 28.10.2024 | 78,62 | 78,62 | 78,62 | 78,62 | 0,26% | 50,00 |
| 25.10.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -0,31% | - |
| 24.10.2024 | 78,66 | 78,66 | 78,66 | 78,66 | -0,71% | - |
| 23.10.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,15% | - |
| 22.10.2024 | 79,34 | 79,34 | 79,34 | 79,34 | -2,55% | - |
| 21.10.2024 | 81,42 | 81,42 | 81,42 | 81,42 | 0,82% | - |
| 18.10.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -2,18% | - |
| 17.10.2024 | 80,90 | 82,56 | 80,90 | 82,56 | 6,42% | 6,00 |
| 16.10.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -1,97% | - |
| 15.10.2024 | 79,14 | 79,14 | 79,14 | 79,14 | 0,03% | - |
| 14.10.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 1,99% | - |
| 11.10.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,94% | - |
| 10.10.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 2,78% | - |
| 09.10.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -2,01% | - |
| 08.10.2024 | 77,76 | 77,76 | 77,76 | 77,76 | 3,32% | - |