83,505$
-1,56%
Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 85,04 | 86,27 | 83,27 | 83,77 | -1,25% | 764.945,00 |
| 05.09.2024 | 87,26 | 87,45 | 84,36 | 84,83 | -2,56% | 650.420,00 |
| 04.09.2024 | 87,93 | 88,46 | 86,08 | 87,06 | -1,53% | 864.238,00 |
| 03.09.2024 | 92,53 | 92,78 | 87,90 | 88,41 | -5,27% | 906.012,00 |
| 30.08.2024 | 94,06 | 94,30 | 91,89 | 93,33 | 0,45% | 570.722,00 |
| 29.08.2024 | 94,34 | 94,34 | 91,44 | 92,91 | -0,48% | 733.668,00 |
| 28.08.2024 | 95,77 | 96,12 | 92,41 | 93,36 | -2,72% | 847.488,00 |
| 27.08.2024 | 99,27 | 99,55 | 95,72 | 95,97 | -4,18% | 533.628,00 |
| 26.08.2024 | 103,39 | 103,41 | 100,16 | 100,16 | -2,52% | 466.767,00 |
| 23.08.2024 | 98,10 | 102,85 | 97,44 | 102,75 | 5,55% | 834.177,00 |
| 22.08.2024 | 97,94 | 97,94 | 95,80 | 97,35 | -0,54% | 423.282,00 |
| 21.08.2024 | 96,43 | 98,47 | 95,87 | 97,88 | 2,30% | 640.230,00 |
| 20.08.2024 | 96,01 | 97,15 | 94,82 | 95,68 | -1,34% | 681.111,00 |
| 19.08.2024 | 96,45 | 98,12 | 95,76 | 96,98 | 1,45% | 752.863,00 |
| 16.08.2024 | 93,95 | 96,10 | 93,65 | 95,59 | 1,65% | 981.167,00 |
| 15.08.2024 | 94,98 | 96,25 | 92,72 | 94,04 | 1,66% | 1.531.029,00 |
| 14.08.2024 | 95,92 | 96,75 | 92,39 | 92,50 | -2,21% | 1.032.110,00 |
| 13.08.2024 | 94,52 | 94,66 | 91,31 | 94,59 | 0,01% | 2.444.229,00 |
| 12.08.2024 | 95,47 | 95,66 | 93,77 | 94,58 | -0,32% | 995.760,00 |
| 09.08.2024 | 94,56 | 96,42 | 93,41 | 94,88 | -0,38% | 1.050.784,00 |
| 08.08.2024 | 97,29 | 99,79 | 94,69 | 95,24 | -1,17% | 2.609.805,00 |
| 07.08.2024 | 98,99 | 102,69 | 95,69 | 96,37 | -4,63% | 2.218.446,00 |
| 06.08.2024 | 105,00 | 108,69 | 99,03 | 101,05 | -14,70% | 5.908.068,00 |
| 05.08.2024 | 114,00 | 121,78 | 112,30 | 118,46 | -3,04% | 1.595.482,00 |
| 02.08.2024 | 124,69 | 124,69 | 120,31 | 122,17 | -5,32% | 782.646,00 |
| 01.08.2024 | 134,75 | 136,24 | 126,19 | 129,04 | -4,41% | 800.510,00 |
| 31.07.2024 | 137,13 | 139,00 | 134,63 | 135,00 | 0,75% | 923.666,00 |
| 30.07.2024 | 137,70 | 139,85 | 133,88 | 134,00 | -2,46% | 538.110,00 |
| 29.07.2024 | 139,56 | 139,86 | 136,23 | 137,38 | -1,31% | 363.291,00 |
| 26.07.2024 | 138,09 | 140,11 | 136,22 | 139,21 | 2,91% | 523.715,00 |
| 25.07.2024 | 133,57 | 137,44 | 132,35 | 135,28 | 2,00% | 571.497,00 |
| 24.07.2024 | 138,70 | 140,99 | 132,09 | 132,63 | -8,53% | 761.432,00 |
| 23.07.2024 | 143,05 | 146,52 | 142,26 | 145,00 | 0,30% | 377.450,00 |
| 22.07.2024 | 143,92 | 145,40 | 140,75 | 144,57 | 1,93% | 383.054,00 |
| 19.07.2024 | 144,73 | 145,03 | 140,71 | 141,83 | -1,80% | 532.457,00 |
| 18.07.2024 | 145,00 | 148,70 | 143,19 | 144,43 | -0,39% | 341.384,00 |
| 17.07.2024 | 149,55 | 151,58 | 144,89 | 145,00 | -4,96% | 512.885,00 |
| 16.07.2024 | 145,75 | 153,32 | 145,75 | 152,57 | 5,40% | 480.318,00 |
| 15.07.2024 | 144,02 | 147,60 | 142,83 | 144,76 | 1,14% | 446.949,00 |
| 12.07.2024 | 143,43 | 146,26 | 142,91 | 143,13 | 0,65% | 423.274,00 |
| 11.07.2024 | 142,96 | 146,23 | 140,79 | 142,20 | 1,83% | 948.839,00 |
| 10.07.2024 | 132,10 | 139,82 | 131,75 | 139,65 | 7,52% | 664.990,00 |
| 09.07.2024 | 130,99 | 132,44 | 129,86 | 129,88 | -0,92% | 339.743,00 |
| 08.07.2024 | 131,10 | 132,48 | 130,50 | 131,08 | 0,14% | 399.691,00 |
| 05.07.2024 | 131,72 | 132,40 | 130,09 | 130,90 | -1,11% | 332.874,00 |
| 03.07.2024 | 131,99 | 135,66 | 131,59 | 132,37 | 1,05% | 247.251,00 |
| 02.07.2024 | 132,21 | 134,11 | 130,62 | 131,00 | -1,01% | 308.973,00 |
| 01.07.2024 | 136,29 | 137,64 | 132,08 | 132,33 | -1,93% | 760.852,00 |
| 28.06.2024 | 133,89 | 137,39 | 133,17 | 134,93 | 1,81% | 869.346,00 |
| 27.06.2024 | 130,80 | 132,70 | 130,39 | 132,53 | 1,76% | 405.641,00 |
| 26.06.2024 | 131,00 | 132,00 | 130,08 | 130,24 | -1,32% | 698.328,00 |
| 25.06.2024 | 132,60 | 133,31 | 130,08 | 131,98 | -0,80% | 680.732,00 |
| 24.06.2024 | 134,49 | 135,65 | 132,93 | 133,04 | -1,08% | 427.878,00 |
| 21.06.2024 | 134,26 | 135,05 | 132,16 | 134,49 | 0,17% | 605.787,00 |
| 20.06.2024 | 135,84 | 136,42 | 134,06 | 134,26 | -1,58% | 474.962,00 |
| 18.06.2024 | 136,49 | 137,66 | 134,72 | 136,42 | -0,32% | 667.327,00 |
| 17.06.2024 | 137,00 | 138,24 | 135,09 | 136,86 | -0,02% | 848.905,00 |
| 14.06.2024 | 139,91 | 140,64 | 135,77 | 136,89 | -3,86% | 787.160,00 |
| 13.06.2024 | 142,55 | 143,40 | 139,43 | 142,38 | -0,91% | 552.131,00 |
| 12.06.2024 | 145,60 | 151,04 | 143,66 | 143,69 | 1,61% | 870.443,00 |
| 11.06.2024 | 138,07 | 141,52 | 137,87 | 141,41 | 0,76% | 731.784,00 |
| 10.06.2024 | 139,80 | 141,51 | 138,26 | 140,34 | -0,76% | 512.110,00 |
| 07.06.2024 | 140,70 | 141,58 | 138,50 | 141,41 | -0,22% | 540.456,00 |
| 06.06.2024 | 143,10 | 144,84 | 140,49 | 141,72 | -1,34% | 523.122,00 |
| 05.06.2024 | 141,62 | 145,62 | 141,50 | 143,65 | 1,95% | 576.596,00 |
| 04.06.2024 | 144,19 | 144,99 | 139,47 | 140,90 | -2,99% | 908.746,00 |
| 03.06.2024 | 153,23 | 153,23 | 142,76 | 145,25 | -4,53% | 589.135,00 |
| 31.05.2024 | 151,15 | 152,25 | 146,75 | 152,15 | 0,59% | 545.089,00 |
| 30.05.2024 | 151,39 | 153,26 | 150,41 | 151,26 | 0,15% | 345.836,00 |
| 29.05.2024 | 148,98 | 151,29 | 148,07 | 151,04 | 0,18% | 455.876,00 |
| 28.05.2024 | 156,82 | 157,25 | 150,29 | 150,77 | -3,35% | 567.976,00 |
| 24.05.2024 | 154,10 | 156,20 | 152,43 | 156,00 | 2,07% | 426.991,00 |
| 23.05.2024 | 156,52 | 156,52 | 151,72 | 152,84 | -1,58% | 547.680,00 |
| 22.05.2024 | 154,11 | 156,74 | 154,11 | 155,29 | 0,19% | 502.364,00 |
| 21.05.2024 | 155,92 | 156,67 | 153,38 | 155,00 | -1,20% | 421.067,00 |
| 20.05.2024 | 152,85 | 156,90 | 152,05 | 156,88 | 3,31% | 488.437,00 |
| 17.05.2024 | 154,25 | 154,53 | 151,38 | 151,86 | -1,13% | 390.928,00 |
| 16.05.2024 | 156,98 | 158,20 | 153,05 | 153,60 | -2,57% | 722.334,00 |
| 15.05.2024 | 157,52 | 158,84 | 155,93 | 157,65 | 1,36% | 591.208,00 |
| 14.05.2024 | 157,67 | 158,90 | 155,48 | 155,54 | -0,28% | 585.805,00 |
| 13.05.2024 | 157,16 | 159,30 | 155,36 | 155,97 | -0,15% | 577.534,00 |
| 10.05.2024 | 162,15 | 163,12 | 154,80 | 156,21 | -3,06% | 889.167,00 |
| 09.05.2024 | 158,05 | 162,17 | 157,48 | 161,14 | 2,23% | 939.495,00 |
| 08.05.2024 | 155,40 | 160,66 | 155,15 | 157,63 | 2,13% | 995.427,00 |
| 07.05.2024 | 155,13 | 164,13 | 153,37 | 154,34 | -12,51% | 2.339.710,00 |
| 06.05.2024 | 178,36 | 180,62 | 176,22 | 176,40 | 0,09% | 465.703,00 |
| 03.05.2024 | 179,14 | 179,14 | 173,41 | 176,25 | 0,56% | 533.025,00 |
| 02.05.2024 | 177,55 | 177,55 | 173,63 | 175,26 | 0,15% | 466.586,00 |
| 01.05.2024 | 175,50 | 179,86 | 173,60 | 175,00 | -0,17% | 605.591,00 |
| 30.04.2024 | 182,27 | 183,46 | 175,25 | 175,30 | -4,29% | 508.589,00 |
| 29.04.2024 | 183,96 | 185,42 | 181,54 | 183,16 | 0,09% | 337.626,00 |
| 26.04.2024 | 181,52 | 183,69 | 181,11 | 182,99 | 0,98% | 256.834,00 |
| 25.04.2024 | 176,38 | 181,62 | 174,65 | 181,21 | 1,17% | 386.276,00 |
| 24.04.2024 | 181,00 | 183,57 | 176,81 | 179,11 | -0,48% | 369.796,00 |
| 23.04.2024 | 175,34 | 180,38 | 174,35 | 179,98 | 3,71% | 462.471,00 |
| 22.04.2024 | 173,10 | 175,30 | 172,50 | 173,54 | 1,00% | 817.111,00 |
| 19.04.2024 | 170,31 | 172,64 | 169,79 | 171,82 | 0,37% | 440.372,00 |
| 18.04.2024 | 171,24 | 173,93 | 170,06 | 171,18 | 0,62% | 338.184,00 |
| 17.04.2024 | 173,02 | 174,81 | 169,47 | 170,12 | -1,18% | 445.550,00 |
| 16.04.2024 | 174,22 | 174,38 | 170,95 | 172,15 | -2,11% | 461.881,00 |