65,233$
-1,76%
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 | 66,11 | 66,86 | 65,19 | 65,36 | -1,57% | - |
| 16.10.2025 | 66,03 | 66,57 | 65,54 | 66,40 | 0,56% | 594.589,00 |
| 15.10.2025 | 65,53 | 66,72 | 64,36 | 66,03 | 2,56% | 576.955,00 |
| 14.10.2025 | 62,53 | 64,77 | 61,83 | 64,38 | 1,08% | 363.995,00 |
| 13.10.2025 | 63,13 | 63,79 | 62,26 | 63,69 | 3,38% | 314.341,00 |
| 10.10.2025 | 63,71 | 64,08 | 61,53 | 61,61 | -2,85% | 556.918,00 |
| 09.10.2025 | 64,48 | 64,77 | 63,24 | 63,42 | -1,77% | 333.163,00 |
| 08.10.2025 | 63,47 | 64,56 | 62,60 | 64,56 | 3,11% | 257.129,00 |
| 07.10.2025 | 64,32 | 64,55 | 62,46 | 62,61 | -1,70% | 396.344,00 |
| 06.10.2025 | 64,00 | 64,77 | 63,60 | 63,69 | -0,39% | 452.331,00 |
| 03.10.2025 | 64,18 | 64,81 | 63,69 | 63,94 | -0,37% | 364.046,00 |
| 02.10.2025 | 64,15 | 64,81 | 62,82 | 64,18 | 0,03% | 667.364,00 |
| 01.10.2025 | 62,34 | 65,09 | 62,06 | 64,16 | 2,26% | 699.199,00 |
| 30.09.2025 | 60,20 | 64,00 | 59,84 | 62,74 | 3,38% | 1.403.861,00 |
| 29.09.2025 | 61,00 | 61,11 | 60,24 | 60,69 | -0,12% | 525.839,00 |
| 26.09.2025 | 60,82 | 61,36 | 59,50 | 60,76 | 0,40% | 1.118.915,00 |
| 25.09.2025 | 60,47 | 61,20 | 59,94 | 60,52 | -0,85% | 462.404,00 |
| 24.09.2025 | 60,54 | 61,82 | 60,35 | 61,04 | 0,56% | 767.631,00 |
| 23.09.2025 | 61,14 | 61,87 | 60,42 | 60,70 | 0,23% | 630.822,00 |
| 22.09.2025 | 60,22 | 60,81 | 59,41 | 60,56 | 0,45% | 738.238,00 |
| 19.09.2025 | 60,91 | 60,91 | 59,87 | 60,29 | -0,46% | 1.345.851,00 |
| 18.09.2025 | 60,47 | 60,76 | 58,75 | 60,57 | 1,29% | 601.890,00 |
| 17.09.2025 | 62,00 | 62,79 | 59,72 | 59,80 | -3,49% | 797.023,00 |
| 16.09.2025 | 62,00 | 62,20 | 61,21 | 61,96 | 0,31% | 375.687,00 |
| 15.09.2025 | 61,53 | 61,91 | 60,85 | 61,77 | 1,00% | 685.522,00 |
| 12.09.2025 | 62,27 | 62,43 | 61,04 | 61,16 | -1,69% | 589.357,00 |
| 11.09.2025 | 61,00 | 62,50 | 60,78 | 62,21 | 2,49% | 531.187,00 |
| 10.09.2025 | 58,67 | 60,77 | 58,49 | 60,70 | 4,22% | 677.532,00 |
| 09.09.2025 | 58,21 | 58,45 | 57,35 | 58,24 | -0,48% | 574.033,00 |
| 08.09.2025 | 59,17 | 59,17 | 57,54 | 58,52 | -1,27% | 510.390,00 |
| 05.09.2025 | 58,49 | 59,34 | 57,66 | 59,27 | 1,82% | 552.904,00 |
| 04.09.2025 | 56,81 | 58,22 | 56,09 | 58,21 | 2,99% | 532.262,00 |
| 03.09.2025 | 57,18 | 57,49 | 56,27 | 56,52 | -1,64% | 637.786,00 |
| 02.09.2025 | 57,70 | 57,70 | 56,72 | 57,46 | -1,25% | 489.811,00 |
| 29.08.2025 | 58,52 | 58,87 | 57,39 | 58,19 | -0,65% | 360.830,00 |
| 28.08.2025 | 59,80 | 59,80 | 58,48 | 58,57 | -1,81% | 476.728,00 |
| 27.08.2025 | 58,88 | 59,71 | 58,21 | 59,65 | 1,19% | 373.550,00 |
| 26.08.2025 | 58,67 | 59,11 | 58,23 | 58,95 | 0,17% | 572.447,00 |
| 25.08.2025 | 59,88 | 59,88 | 58,83 | 58,85 | -1,97% | 340.731,00 |
| 22.08.2025 | 57,00 | 60,48 | 56,97 | 60,03 | 6,17% | 680.807,00 |
| 21.08.2025 | 56,28 | 56,88 | 55,97 | 56,54 | -0,25% | 401.885,00 |
| 20.08.2025 | 57,38 | 57,64 | 56,27 | 56,68 | -1,92% | 535.629,00 |
| 19.08.2025 | 57,89 | 58,56 | 57,23 | 57,79 | -0,33% | 545.030,00 |
| 18.08.2025 | 57,46 | 58,19 | 57,13 | 57,98 | 0,21% | 390.966,00 |
| 15.08.2025 | 59,37 | 59,50 | 57,36 | 57,86 | -2,25% | 520.318,00 |
| 14.08.2025 | 58,27 | 59,48 | 58,09 | 59,19 | 0,02% | 658.295,00 |
| 13.08.2025 | 57,13 | 59,21 | 56,65 | 59,18 | 3,95% | 1.031.229,00 |
| 12.08.2025 | 54,79 | 56,98 | 54,42 | 56,93 | 5,72% | 910.143,00 |
| 11.08.2025 | 55,00 | 55,54 | 53,49 | 53,85 | -2,07% | 672.340,00 |
| 08.08.2025 | 55,43 | 55,96 | 53,89 | 54,99 | 0,00% | 1.001.006,00 |
| 07.08.2025 | 58,00 | 58,43 | 54,61 | 54,99 | -3,73% | 1.422.394,00 |
| 06.08.2025 | 55,56 | 57,68 | 55,02 | 57,12 | 1,29% | 1.410.733,00 |
| 05.08.2025 | 70,00 | 70,34 | 55,50 | 56,39 | -26,34% | 2.723.975,00 |
| 04.08.2025 | 76,11 | 76,61 | 75,08 | 76,55 | 0,83% | 758.844,00 |
| 01.08.2025 | 75,98 | 76,11 | 73,50 | 75,92 | -1,43% | 504.503,00 |
| 31.07.2025 | 76,84 | 78,65 | 76,84 | 77,02 | -0,86% | 425.002,00 |
| 30.07.2025 | 78,06 | 79,10 | 76,78 | 77,69 | -0,46% | 411.965,00 |
| 29.07.2025 | 78,54 | 78,67 | 77,20 | 78,05 | -0,65% | 415.203,00 |
| 28.07.2025 | 79,66 | 79,70 | 78,37 | 78,56 | -1,36% | 435.943,00 |
| 25.07.2025 | 79,16 | 79,74 | 77,64 | 79,64 | 1,36% | 300.728,00 |
| 24.07.2025 | 77,19 | 80,06 | 77,19 | 78,57 | 0,78% | 605.406,00 |
| 23.07.2025 | 75,93 | 78,28 | 75,60 | 77,96 | 3,77% | 557.186,00 |
| 22.07.2025 | 73,32 | 75,38 | 73,25 | 75,13 | 2,93% | 392.345,00 |
| 21.07.2025 | 75,15 | 75,50 | 72,80 | 72,99 | -1,74% | 444.791,00 |
| 18.07.2025 | 75,48 | 75,48 | 73,23 | 74,28 | -0,75% | 1.253.617,00 |
| 17.07.2025 | 72,58 | 74,84 | 72,11 | 74,84 | 3,37% | 589.099,00 |
| 16.07.2025 | 72,17 | 73,16 | 70,44 | 72,40 | -0,48% | 532.404,00 |
| 15.07.2025 | 75,22 | 75,84 | 72,72 | 72,75 | -1,42% | 352.917,00 |
| 14.07.2025 | 74,08 | 74,51 | 73,45 | 73,80 | -1,56% | 388.960,00 |
| 11.07.2025 | 74,90 | 75,29 | 74,00 | 74,97 | -1,55% | 279.384,00 |
| 10.07.2025 | 75,69 | 77,34 | 75,58 | 76,15 | 0,93% | 399.244,00 |
| 09.07.2025 | 75,38 | 76,10 | 74,35 | 75,45 | 0,13% | 395.069,00 |
| 08.07.2025 | 73,70 | 75,63 | 73,70 | 75,35 | 2,32% | 382.590,00 |
| 07.07.2025 | 74,54 | 75,38 | 73,25 | 73,64 | -2,00% | 348.632,00 |
| 03.07.2025 | 75,68 | 76,69 | 74,90 | 75,14 | -0,23% | 248.020,00 |
| 02.07.2025 | 74,15 | 75,34 | 73,03 | 75,31 | 2,20% | 561.649,00 |
| 01.07.2025 | 70,03 | 74,95 | 70,03 | 73,69 | 4,45% | 653.553,00 |
| 30.06.2025 | 71,05 | 71,46 | 70,39 | 70,55 | -0,84% | 352.387,00 |
| 27.06.2025 | 71,18 | 72,26 | 70,55 | 71,15 | 0,54% | 1.358.217,00 |
| 26.06.2025 | 70,20 | 71,20 | 70,20 | 70,77 | 1,11% | 263.614,00 |
| 25.06.2025 | 69,89 | 70,50 | 69,43 | 69,99 | 0,14% | 291.849,00 |
| 24.06.2025 | 69,25 | 70,30 | 68,61 | 69,89 | 2,13% | 301.731,00 |
| 23.06.2025 | 66,63 | 68,94 | 66,07 | 68,43 | 3,07% | 416.434,00 |
| 20.06.2025 | 67,08 | 67,25 | 65,61 | 66,39 | -0,45% | 810.828,00 |
| 18.06.2025 | 66,40 | 68,78 | 66,40 | 66,69 | 0,18% | 371.918,00 |
| 17.06.2025 | 65,45 | 67,49 | 65,19 | 66,57 | 0,71% | 548.871,00 |
| 16.06.2025 | 66,75 | 67,73 | 65,86 | 66,10 | -0,57% | 775.218,00 |
| 13.06.2025 | 65,62 | 67,35 | 65,58 | 66,48 | -0,60% | 335.963,00 |
| 12.06.2025 | 66,64 | 67,42 | 65,73 | 66,88 | -0,74% | 493.210,00 |
| 11.06.2025 | 70,63 | 70,63 | 66,85 | 67,38 | -4,56% | 581.001,00 |
| 10.06.2025 | 70,65 | 71,31 | 70,11 | 70,60 | 1,52% | 270.100,00 |
| 09.06.2025 | 69,51 | 70,57 | 69,10 | 69,54 | 1,80% | 380.895,00 |
| 06.06.2025 | 67,67 | 68,94 | 67,32 | 68,31 | 2,74% | 285.284,00 |
| 05.06.2025 | 67,08 | 67,50 | 66,32 | 66,49 | -1,06% | 207.539,00 |
| 04.06.2025 | 67,98 | 68,35 | 67,12 | 67,20 | -1,18% | 219.870,00 |
| 03.06.2025 | 65,38 | 68,00 | 65,15 | 68,00 | 3,69% | 317.631,00 |
| 02.06.2025 | 65,22 | 67,03 | 64,98 | 65,58 | 0,74% | 431.177,00 |
| 30.05.2025 | 65,20 | 65,58 | 64,39 | 65,10 | -1,68% | 279.595,00 |
| 29.05.2025 | 67,45 | 67,45 | 65,41 | 66,21 | -0,66% | 244.652,00 |
| 28.05.2025 | 68,19 | 68,62 | 66,52 | 66,65 | -2,16% | 217.980,00 |