89,715$
5,37%
Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,25 | 93,49 | 85,25 | 89,69 | 5,34% | 1.981.000,00 |
| 21.11.2024 | 76,49 | 88,53 | 76,01 | 85,14 | 1,18% | 2.260.220,00 |
| 20.11.2024 | 86,00 | 86,00 | 82,84 | 84,15 | -2,51% | 1.305.616,00 |
| 19.11.2024 | 87,62 | 88,00 | 86,31 | 86,32 | -1,83% | 576.440,00 |
| 18.11.2024 | 89,29 | 90,00 | 85,60 | 87,93 | -1,17% | 641.118,00 |
| 15.11.2024 | 91,01 | 92,41 | 88,81 | 88,97 | -2,48% | 573.865,00 |
| 14.11.2024 | 92,59 | 93,26 | 89,85 | 91,23 | -1,35% | 626.033,00 |
| 13.11.2024 | 94,94 | 95,66 | 92,44 | 92,48 | -2,20% | 576.050,00 |
| 12.11.2024 | 94,98 | 96,14 | 93,58 | 94,56 | -1,22% | 439.407,00 |
| 11.11.2024 | 96,23 | 96,99 | 93,68 | 95,73 | 0,44% | 674.686,00 |
| 08.11.2024 | 101,99 | 102,00 | 94,02 | 95,31 | -7,20% | 1.222.526,00 |
| 07.11.2024 | 104,45 | 105,28 | 101,77 | 102,70 | -1,68% | 1.259.428,00 |
| 06.11.2024 | 95,98 | 104,94 | 95,53 | 104,45 | 14,98% | 1.874.886,00 |
| 05.11.2024 | 87,88 | 90,98 | 87,86 | 90,84 | 2,77% | 348.172,00 |
| 04.11.2024 | 85,87 | 90,94 | 85,87 | 88,39 | 2,28% | 686.036,00 |
| 01.11.2024 | 85,90 | 87,52 | 85,90 | 86,42 | 0,77% | 471.295,00 |
| 31.10.2024 | 85,01 | 86,72 | 84,91 | 85,76 | 0,29% | 515.974,00 |
| 30.10.2024 | 86,19 | 87,80 | 85,47 | 85,51 | -1,33% | 270.212,00 |
| 29.10.2024 | 86,95 | 88,16 | 85,91 | 86,66 | -1,76% | 365.777,00 |
| 28.10.2024 | 86,20 | 88,26 | 86,19 | 88,21 | 3,07% | 432.378,00 |
| 25.10.2024 | 86,81 | 86,81 | 84,98 | 85,58 | -0,45% | 266.734,00 |
| 24.10.2024 | 86,39 | 86,64 | 84,71 | 85,97 | 0,30% | 378.677,00 |
| 23.10.2024 | 86,52 | 87,31 | 84,61 | 85,71 | -1,26% | 456.424,00 |
| 22.10.2024 | 86,77 | 86,84 | 84,86 | 86,80 | -0,50% | 523.180,00 |
| 21.10.2024 | 89,51 | 90,03 | 86,75 | 87,24 | -2,58% | 374.453,00 |
| 18.10.2024 | 89,14 | 90,04 | 88,42 | 89,55 | 1,03% | 883.329,00 |
| 17.10.2024 | 88,79 | 89,50 | 87,90 | 88,64 | -0,39% | 522.662,00 |
| 16.10.2024 | 86,98 | 90,19 | 86,93 | 88,99 | 4,03% | 720.011,00 |
| 15.10.2024 | 86,43 | 87,41 | 85,47 | 85,54 | -1,52% | 393.003,00 |
| 14.10.2024 | 87,24 | 87,24 | 85,76 | 86,86 | -0,39% | 480.061,00 |
| 11.10.2024 | 85,25 | 87,53 | 85,25 | 87,20 | 1,87% | 495.689,00 |
| 10.10.2024 | 85,01 | 85,85 | 84,50 | 85,60 | -1,03% | 438.168,00 |
| 09.10.2024 | 84,70 | 86,90 | 84,41 | 86,49 | 2,42% | 585.208,00 |
| 08.10.2024 | 85,84 | 86,30 | 83,40 | 84,45 | -2,00% | 626.768,00 |
| 07.10.2024 | 82,59 | 86,21 | 82,41 | 86,17 | 3,42% | 661.161,00 |
| 04.10.2024 | 84,44 | 84,47 | 82,65 | 83,32 | 1,07% | 404.163,00 |
| 03.10.2024 | 83,00 | 83,25 | 81,48 | 82,44 | -1,28% | 495.562,00 |
| 02.10.2024 | 83,58 | 84,63 | 82,94 | 83,51 | -0,75% | 766.031,00 |
| 01.10.2024 | 84,20 | 85,20 | 82,76 | 84,14 | -0,71% | 584.940,00 |
| 30.09.2024 | 84,41 | 85,67 | 83,89 | 84,74 | -1,04% | 520.140,00 |
| 27.09.2024 | 86,53 | 88,00 | 85,06 | 85,63 | 0,42% | 589.801,00 |
| 26.09.2024 | 85,99 | 87,29 | 84,83 | 85,27 | 1,61% | 504.599,00 |
| 25.09.2024 | 85,43 | 85,79 | 83,85 | 83,92 | -1,38% | 476.731,00 |
| 24.09.2024 | 86,24 | 86,83 | 85,00 | 85,09 | -0,32% | 500.845,00 |
| 23.09.2024 | 87,45 | 87,66 | 85,04 | 85,36 | -1,91% | 540.770,00 |
| 20.09.2024 | 88,68 | 90,16 | 86,92 | 87,02 | -2,40% | 1.117.571,00 |
| 19.09.2024 | 89,89 | 89,89 | 87,30 | 89,16 | 2,88% | 598.364,00 |
| 18.09.2024 | 88,24 | 90,25 | 86,45 | 86,66 | -0,87% | 602.999,00 |
| 17.09.2024 | 86,82 | 87,58 | 85,58 | 87,42 | 1,97% | 577.191,00 |
| 16.09.2024 | 86,32 | 88,22 | 85,18 | 85,73 | -0,73% | 485.299,00 |
| 13.09.2024 | 86,30 | 88,00 | 85,92 | 86,36 | 1,59% | 713.094,00 |
| 12.09.2024 | 83,00 | 85,93 | 82,67 | 85,01 | 2,69% | 673.214,00 |
| 11.09.2024 | 83,00 | 83,69 | 80,11 | 82,78 | -0,41% | 791.786,00 |
| 10.09.2024 | 83,09 | 83,98 | 80,99 | 83,12 | 0,14% | 578.853,00 |
| 09.09.2024 | 84,00 | 84,72 | 82,70 | 83,00 | -0,92% | 697.631,00 |
| 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 |