91,180€
-5,40%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 95,37 | 96,00 | 90,98 | 91,54 | -5,02% | - |
| 07.11.2024 | 96,38 | 96,38 | 96,38 | 96,38 | 12,20% | - |
| 06.11.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 6,76% | - |
| 05.11.2024 | 80,46 | 80,46 | 80,46 | 80,46 | -2,20% | - |
| 04.11.2024 | 79,17 | 83,47 | 78,69 | 82,27 | 2,85% | - |
| 01.11.2024 | 79,05 | 80,62 | 78,47 | 79,99 | 1,19% | - |
| 31.10.2024 | 79,41 | 79,74 | 77,95 | 79,05 | 1,06% | - |
| 30.10.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -1,96% | - |
| 29.10.2024 | 79,78 | 79,78 | 79,78 | 79,78 | 1,27% | - |
| 28.10.2024 | 78,78 | 78,78 | 78,78 | 78,78 | 0,13% | - |
| 25.10.2024 | 78,68 | 78,68 | 78,68 | 78,68 | 0,05% | - |
| 24.10.2024 | 78,64 | 78,64 | 78,64 | 78,64 | -0,71% | - |
| 23.10.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,95% | - |
| 22.10.2024 | 79,96 | 79,96 | 79,96 | 79,96 | -0,57% | - |
| 21.10.2024 | 82,14 | 83,03 | 80,36 | 80,42 | -0,77% | - |
| 18.10.2024 | 81,04 | 81,04 | 81,04 | 81,04 | -0,20% | - |
| 17.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,82% | - |
| 16.10.2024 | 78,63 | 82,17 | 78,58 | 81,87 | 3,25% | - |
| 15.10.2024 | 79,86 | 79,91 | 78,69 | 79,29 | 0,37% | - |
| 14.10.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,88% | - |
| 11.10.2024 | 78,22 | 79,74 | 78,05 | 79,70 | 2,21% | - |
| 10.10.2024 | 79,01 | 79,04 | 77,38 | 77,98 | 2,39% | - |
| 09.10.2024 | 76,16 | 76,16 | 76,16 | 76,16 | -2,13% | - |
| 08.10.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 3,76% | - |
| 07.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,22% | - |
| 04.10.2024 | 74,72 | 76,91 | 74,72 | 75,93 | 1,81% | - |
| 03.10.2024 | 75,57 | 75,59 | 73,84 | 74,58 | -1,45% | - |
| 02.10.2024 | 75,74 | 76,44 | 75,48 | 75,68 | -0,18% | - |
| 01.10.2024 | 76,02 | 76,60 | 74,86 | 75,82 | -0,62% | - |
| 30.09.2024 | 76,63 | 77,28 | 75,80 | 76,29 | -1,18% | - |
| 27.09.2024 | 76,46 | 78,58 | 76,28 | 77,20 | 1,14% | - |
| 26.09.2024 | 75,66 | 78,36 | 75,57 | 76,33 | 0,00% | - |
| 25.09.2024 | 75,71 | 76,76 | 75,14 | 76,33 | -1,80% | - |
| 24.09.2024 | 76,89 | 77,95 | 76,65 | 77,73 | 1,30% | - |
| 23.09.2024 | 78,09 | 78,89 | 76,70 | 76,73 | -4,62% | - |
| 20.09.2024 | 79,73 | 80,87 | 79,54 | 80,45 | 1,42% | - |
| 19.09.2024 | 78,47 | 80,75 | 78,33 | 79,32 | 0,51% | - |
| 18.09.2024 | 78,71 | 80,17 | 78,33 | 78,92 | 3,43% | - |
| 13.09.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 2,36% | - |
| 12.09.2024 | 74,54 | 74,54 | 74,54 | 74,54 | 0,22% | - |
| 11.09.2024 | 74,38 | 74,38 | 74,38 | 74,38 | -4,45% | - |
| 05.09.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -7,40% | - |
| 03.09.2024 | 84,06 | 84,06 | 84,06 | 84,06 | -1,45% | - |
| 28.08.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -4,05% | - |
| 27.08.2024 | 88,90 | 88,90 | 88,90 | 88,90 | -2,46% | - |
| 26.08.2024 | 91,14 | 91,14 | 91,14 | 91,14 | 4,86% | - |
| 23.08.2024 | 86,92 | 86,92 | 86,92 | 86,92 | -6,40% | - |
| 07.08.2024 | 92,86 | 92,86 | 92,86 | 92,86 | -16,34% | - |
| 06.08.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 2,54% | - |
| 05.08.2024 | 108,25 | 108,25 | 108,25 | 108,25 | -7,99% | - |
| 02.08.2024 | 117,65 | 117,65 | 117,65 | 117,65 | -5,35% | - |
| 01.08.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 0,49% | - |
| 31.07.2024 | 123,70 | 123,70 | 123,70 | 123,70 | -3,74% | - |
| 24.07.2024 | 128,50 | 128,50 | 128,50 | 128,50 | -1,95% | - |
| 23.07.2024 | 131,05 | 131,05 | 131,05 | 131,05 | 1,51% | - |
| 22.07.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -1,94% | - |
| 19.07.2024 | 131,65 | 131,65 | 131,65 | 131,65 | -4,71% | - |
| 17.07.2024 | 138,15 | 138,15 | 138,15 | 138,15 | 5,14% | - |
| 16.07.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 1,12% | - |
| 15.07.2024 | 129,95 | 129,95 | 129,95 | 129,95 | 9,06% | - |
| 10.07.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -0,79% | - |
| 09.07.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 0,76% | - |
| 08.07.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -1,97% | - |
| 05.07.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -25,58% | - |
| 03.05.2024 | 163,40 | 163,40 | 163,40 | 163,40 | 0,58% | - |
| 02.05.2024 | 162,45 | 162,45 | 162,45 | 162,45 | -4,50% | - |
| 30.04.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -0,18% | - |
| 29.04.2024 | 170,40 | 170,40 | 170,40 | 170,40 | 2,87% | - |
| 25.04.2024 | 165,65 | 165,65 | 165,65 | 165,65 | -1,16% | - |
| 24.04.2024 | 167,60 | 167,60 | 167,60 | 167,60 | 3,62% | - |
| 23.04.2024 | 161,75 | 161,75 | 161,75 | 161,75 | 0,53% | - |
| 22.04.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 0,00% | - |
| 19.04.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -0,31% | - |
| 17.04.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 0,53% | - |
| 15.04.2024 | 160,55 | 160,55 | 160,55 | 160,55 | -1,71% | - |
| 12.04.2024 | 163,35 | 163,35 | 163,35 | 163,35 | 2,25% | - |
| 11.04.2024 | 159,75 | 159,75 | 159,75 | 159,75 | -5,19% | - |
| 08.04.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 2,12% | - |
| 05.04.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -4,32% | - |
| 04.04.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 0,97% | - |
| 03.04.2024 | 170,80 | 170,80 | 170,80 | 170,80 | -4,85% | - |
| 02.04.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 4,60% | - |
| 28.03.2024 | 171,60 | 171,60 | 171,60 | 171,60 | 2,14% | - |
| 27.03.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 1,33% | - |
| 26.03.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -2,64% | - |
| 25.03.2024 | 170,30 | 170,30 | 170,30 | 170,30 | -0,41% | - |
| 22.03.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 1,60% | - |
| 21.03.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 1,81% | - |
| 20.03.2024 | 165,30 | 165,30 | 165,30 | 165,30 | 1,22% | - |
| 19.03.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -0,06% | - |
| 18.03.2024 | 163,40 | 163,40 | 163,40 | 163,40 | 5,01% | - |
| 13.03.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 1,37% | - |
| 12.03.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 0,39% | - |
| 11.03.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -1,10% | - |
| 08.03.2024 | 154,60 | 154,60 | 154,60 | 154,60 | 3,41% | - |
| 07.03.2024 | 149,50 | 149,50 | 149,50 | 149,50 | 0,67% | - |
| 06.03.2024 | 148,50 | 148,50 | 148,50 | 148,50 | -5,77% | - |
| 05.03.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -0,25% | - |
| 04.03.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 5,47% | - |
| 29.02.2024 | 149,80 | 149,80 | 149,80 | 149,80 | -0,20% | - |