55,870€
-0,62%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,75% | - |
| 16.10.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 1,70% | - |
| 15.10.2025 | 55,28 | 55,28 | 55,28 | 55,28 | 2,14% | - |
| 14.10.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,41% | - |
| 13.10.2025 | 53,94 | 53,94 | 53,90 | 53,90 | -1,10% | 68,00 |
| 10.10.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,05% | - |
| 09.10.2025 | 55,08 | 55,08 | 55,08 | 55,08 | 2,88% | - |
| 08.10.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -0,82% | - |
| 07.10.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -0,70% | - |
| 06.10.2025 | 54,36 | 54,36 | 54,36 | 54,36 | -0,29% | - |
| 03.10.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,41% | - |
| 02.10.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 3,19% | - |
| 01.10.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 2,89% | - |
| 30.09.2025 | 51,26 | 51,26 | 51,14 | 51,14 | -0,89% | 88,00 |
| 29.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 26.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,50% | - |
| 25.09.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 1,10% | - |
| 24.09.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,54% | - |
| 23.09.2025 | 50,90 | 51,90 | 50,90 | 51,90 | 0,46% | 10,00 |
| 22.09.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 1,18% | 26,00 |
| 19.09.2025 | 51,06 | 51,06 | 51,06 | 51,06 | 0,87% | - |
| 18.09.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -2,20% | - |
| 17.09.2025 | 51,76 | 51,76 | 51,76 | 51,76 | -0,58% | - |
| 16.09.2025 | 52,06 | 52,06 | 52,06 | 52,06 | 0,50% | - |
| 15.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,56% | - |
| 12.09.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 2,17% | - |
| 11.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 4,08% | - |
| 10.09.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,34% | - |
| 09.09.2025 | 49,31 | 49,31 | 49,31 | 49,31 | -1,81% | - |
| 08.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 1,21% | - |
| 05.09.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 2,99% | - |
| 04.09.2025 | 48,18 | 48,18 | 48,18 | 48,18 | -1,71% | - |
| 03.09.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,22% | - |
| 02.09.2025 | 49,21 | 49,21 | 49,13 | 49,13 | -0,08% | 1,00 |
| 01.09.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -1,09% | - |
| 29.08.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -1,95% | - |
| 28.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,76% | - |
| 27.08.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 0,36% | - |
| 26.08.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -1,38% | - |
| 25.08.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 5,19% | - |
| 22.08.2025 | 48,33 | 48,33 | 48,33 | 48,33 | 0,27% | - |
| 21.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,73% | - |
| 20.08.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,35% | - |
| 19.08.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -0,41% | - |
| 18.08.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -2,77% | - |
| 15.08.2025 | 50,48 | 50,48 | 50,48 | 50,48 | 0,88% | - |
| 14.08.2025 | 50,04 | 50,04 | 50,04 | 50,04 | 0,16% | - |
| 13.08.2025 | 48,95 | 49,96 | 48,95 | 49,96 | 8,61% | 26,00 |
| 12.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,77% | - |
| 11.08.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -1,95% | - |
| 08.08.2025 | 46,86 | 47,76 | 46,86 | 47,76 | -1,89% | 100,00 |
| 07.08.2025 | 48,68 | 48,68 | 48,68 | 48,68 | 0,35% | - |
| 06.08.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -9,63% | - |
| 05.08.2025 | 65,94 | 65,94 | 53,68 | 53,68 | -17,97% | 1.050,00 |
| 04.08.2025 | 65,44 | 65,44 | 65,44 | 65,44 | -1,68% | - |
| 01.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -2,83% | - |
| 31.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,96% | - |
| 30.07.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -2,13% | - |
| 29.07.2025 | 67,40 | 68,64 | 67,40 | 68,64 | 1,12% | 14,00 |
| 28.07.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 2,11% | - |
| 25.07.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 1,31% | - |
| 24.07.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 2,79% | - |
| 23.07.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 3,30% | - |
| 22.07.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -2,59% | - |
| 21.07.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -2,25% | - |
| 18.07.2025 | 64,08 | 64,90 | 64,08 | 64,90 | 4,91% | 10,00 |
| 17.07.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -0,13% | - |
| 16.07.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -1,59% | - |
| 15.07.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -0,38% | - |
| 14.07.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -1,86% | - |
| 11.07.2025 | 64,38 | 64,38 | 64,38 | 64,38 | 1,39% | - |
| 10.07.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -0,28% | - |
| 09.07.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 2,08% | - |
| 08.07.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -0,70% | - |
| 07.07.2025 | 62,82 | 62,82 | 62,82 | 62,82 | -0,19% | - |
| 04.07.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -0,60% | - |
| 03.07.2025 | 63,32 | 63,32 | 63,32 | 63,32 | -0,03% | - |
| 02.07.2025 | 62,32 | 63,34 | 62,32 | 63,34 | 6,92% | 35,00 |
| 01.07.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -2,21% | - |
| 30.06.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,70% | - |
| 27.06.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,66% | - |
| 26.06.2025 | 59,70 | 60,56 | 59,70 | 60,56 | 1,44% | 100,00 |
| 25.06.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,98% | - |
| 24.06.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 3,68% | - |
| 23.06.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,42% | - |
| 20.06.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -0,35% | - |
| 19.06.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,07% | - |
| 18.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,95% | - |
| 17.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -3,79% | - |
| 16.06.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 3,72% | 22,00 |
| 13.06.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -2,05% | - |
| 12.06.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -5,41% | - |
| 11.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,73% | - |
| 10.06.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 2,19% | - |
| 09.06.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 2,24% | - |
| 06.06.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,65% | - |
| 05.06.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -1,59% | - |
| 04.06.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 4,81% | - |
| 03.06.2025 | 56,56 | 56,56 | 56,56 | 56,56 | 0,46% | - |
| 02.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -2,60% | - |