83,485$
3,64%
Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 81,74 | 83,86 | 81,15 | 83,57 | 3,75% | 391.824,00 |
| 29.01.2025 | 81,00 | 82,15 | 80,31 | 80,55 | -0,69% | 304.008,00 |
| 28.01.2025 | 82,74 | 82,76 | 79,96 | 81,11 | -1,74% | 591.939,00 |
| 27.01.2025 | 84,30 | 84,74 | 81,61 | 82,55 | -2,77% | 465.444,00 |
| 24.01.2025 | 87,29 | 88,09 | 84,44 | 84,90 | -2,01% | 316.281,00 |
| 23.01.2025 | 87,41 | 88,42 | 86,00 | 86,64 | -0,81% | 314.302,00 |
| 22.01.2025 | 88,10 | 89,47 | 87,24 | 87,35 | -0,94% | 395.887,00 |
| 21.01.2025 | 86,29 | 88,71 | 85,72 | 88,18 | 3,53% | 417.831,00 |
| 17.01.2025 | 84,61 | 85,49 | 83,09 | 85,17 | 2,06% | 988.954,00 |
| 16.01.2025 | 83,87 | 84,00 | 82,46 | 83,45 | -0,37% | 275.063,00 |
| 15.01.2025 | 84,98 | 85,51 | 82,95 | 83,76 | 1,12% | 389.984,00 |
| 14.01.2025 | 85,25 | 86,18 | 81,35 | 82,83 | -1,95% | 502.069,00 |
| 13.01.2025 | 81,00 | 84,61 | 80,27 | 84,48 | 3,23% | 359.678,00 |
| 10.01.2025 | 81,01 | 84,60 | 81,01 | 81,84 | -1,21% | 369.165,00 |
| 08.01.2025 | 84,53 | 85,56 | 82,13 | 82,84 | -4,76% | 584.344,00 |
| 07.01.2025 | 87,21 | 88,96 | 86,40 | 86,98 | 0,40% | 387.882,00 |
| 06.01.2025 | 84,95 | 87,43 | 84,40 | 86,63 | 3,82% | 522.526,00 |
| 03.01.2025 | 82,00 | 83,46 | 80,82 | 83,44 | 2,47% | 446.957,00 |
| 02.01.2025 | 84,23 | 85,83 | 80,70 | 81,43 | -2,42% | 415.298,00 |
| 31.12.2024 | 83,16 | 83,48 | 82,54 | 83,45 | 0,91% | 323.044,00 |
| 30.12.2024 | 82,91 | 84,17 | 81,25 | 82,70 | -0,80% | 430.242,00 |
| 27.12.2024 | 83,19 | 84,94 | 81,70 | 83,37 | -0,63% | 408.887,00 |
| 26.12.2024 | 82,16 | 83,95 | 81,56 | 83,90 | 0,83% | 222.041,00 |
| 24.12.2024 | 82,94 | 83,44 | 82,10 | 83,21 | 0,35% | 130.867,00 |
| 23.12.2024 | 83,40 | 83,50 | 81,64 | 82,92 | -0,58% | 331.850,00 |
| 20.12.2024 | 81,84 | 84,16 | 81,01 | 83,40 | 0,82% | 1.096.434,00 |
| 19.12.2024 | 83,11 | 83,63 | 81,19 | 82,72 | 0,85% | 494.415,00 |
| 18.12.2024 | 85,41 | 86,71 | 81,76 | 82,02 | -3,86% | 574.024,00 |
| 17.12.2024 | 84,62 | 86,46 | 83,59 | 85,31 | 0,83% | 763.803,00 |
| 16.12.2024 | 84,28 | 85,79 | 83,43 | 84,61 | -0,27% | 475.820,00 |
| 13.12.2024 | 86,48 | 87,03 | 84,15 | 84,84 | -2,24% | 485.074,00 |
| 12.12.2024 | 88,30 | 89,46 | 85,85 | 86,78 | -2,15% | 470.801,00 |
| 11.12.2024 | 90,00 | 90,66 | 88,36 | 88,69 | -0,37% | 628.696,00 |
| 10.12.2024 | 89,77 | 90,58 | 87,59 | 89,02 | -2,03% | 567.224,00 |
| 09.12.2024 | 89,68 | 91,97 | 89,66 | 90,86 | 2,09% | 554.417,00 |
| 06.12.2024 | 91,00 | 91,26 | 88,40 | 89,00 | -1,31% | 386.267,00 |
| 05.12.2024 | 94,04 | 94,20 | 89,95 | 90,18 | -3,71% | 424.685,00 |
| 04.12.2024 | 93,73 | 95,72 | 91,79 | 93,65 | -0,24% | 408.239,00 |
| 03.12.2024 | 94,01 | 95,29 | 92,13 | 93,88 | -0,32% | 339.569,00 |
| 02.12.2024 | 94,56 | 95,05 | 93,30 | 94,18 | -0,14% | 570.884,00 |
| 29.11.2024 | 93,25 | 94,77 | 92,40 | 94,31 | 1,22% | 340.062,00 |
| 27.11.2024 | 95,34 | 95,89 | 91,45 | 93,17 | -1,87% | 726.884,00 |
| 26.11.2024 | 94,28 | 97,32 | 93,92 | 94,95 | 0,36% | 1.195.026,00 |
| 25.11.2024 | 91,39 | 94,79 | 90,31 | 94,61 | 5,49% | 953.654,00 |
| 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 |