70,481$
-0,10%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 70,36 | 70,50 | 69,43 | 69,99 | 0,14% | 291.849,00 |
| 24.06.2025 | 68,61 | 70,30 | 68,61 | 69,89 | 2,13% | 301.731,00 |
| 23.06.2025 | 66,39 | 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 | 65,19 | 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 | 66,51 | 67,42 | 65,73 | 66,88 | -0,74% | 493.210,00 |
| 11.06.2025 | 70,50 | 70,63 | 66,85 | 67,38 | -4,56% | 581.001,00 |
| 10.06.2025 | 70,27 | 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 | 66,63 | 67,50 | 66,32 | 66,49 | -1,06% | 207.539,00 |
| 04.06.2025 | 68,07 | 68,35 | 67,12 | 67,20 | -1,18% | 219.870,00 |
| 03.06.2025 | 65,62 | 68,00 | 65,15 | 68,00 | 3,69% | 317.631,00 |
| 02.06.2025 | 65,40 | 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 | 67,18 | 67,45 | 65,41 | 66,21 | -0,66% | 244.652,00 |
| 28.05.2025 | 68,04 | 68,62 | 66,52 | 66,65 | -2,16% | 217.980,00 |
| 27.05.2025 | 66,43 | 68,16 | 65,60 | 68,12 | 4,27% | 303.828,00 |
| 23.05.2025 | 64,19 | 65,72 | 63,93 | 65,33 | -0,74% | 252.044,00 |
| 22.05.2025 | 65,00 | 66,30 | 64,52 | 65,82 | 0,23% | 222.363,00 |
| 21.05.2025 | 67,12 | 67,30 | 65,61 | 65,67 | -3,74% | 430.652,00 |
| 20.05.2025 | 68,39 | 68,91 | 67,14 | 68,22 | -0,57% | 276.428,00 |
| 19.05.2025 | 67,91 | 69,01 | 67,36 | 68,61 | -0,45% | 278.166,00 |
| 16.05.2025 | 69,15 | 69,15 | 67,70 | 68,92 | -0,73% | 353.706,00 |
| 15.05.2025 | 68,59 | 69,72 | 68,27 | 69,43 | 0,07% | 482.434,00 |
| 14.05.2025 | 70,20 | 70,29 | 68,71 | 69,38 | -1,11% | 419.631,00 |
| 13.05.2025 | 70,51 | 71,72 | 70,16 | 70,16 | -0,13% | 393.638,00 |
| 12.05.2025 | 71,73 | 72,63 | 69,87 | 70,25 | 3,37% | 598.998,00 |
| 09.05.2025 | 69,16 | 69,81 | 67,81 | 67,96 | -1,05% | 478.152,00 |
| 08.05.2025 | 68,03 | 69,24 | 67,57 | 68,68 | 2,28% | 641.184,00 |
| 07.05.2025 | 65,86 | 67,77 | 65,75 | 67,15 | 2,98% | 717.687,00 |
| 06.05.2025 | 65,98 | 69,23 | 64,49 | 65,21 | -2,51% | 706.591,00 |
| 05.05.2025 | 65,87 | 67,02 | 65,36 | 66,89 | 1,50% | 510.033,00 |
| 02.05.2025 | 65,91 | 66,78 | 65,52 | 65,90 | 2,03% | 365.062,00 |
| 01.05.2025 | 64,90 | 65,75 | 64,11 | 64,59 | 1,13% | 383.649,00 |
| 30.04.2025 | 62,10 | 64,13 | 61,53 | 63,87 | 0,20% | 399.593,00 |
| 29.04.2025 | 63,41 | 63,94 | 62,94 | 63,74 | 0,43% | 369.645,00 |
| 28.04.2025 | 64,03 | 65,21 | 62,73 | 63,47 | -0,72% | 427.253,00 |
| 25.04.2025 | 63,82 | 64,73 | 63,29 | 63,93 | -0,88% | 275.127,00 |
| 24.04.2025 | 62,08 | 64,82 | 62,00 | 64,50 | 4,03% | 459.406,00 |
| 23.04.2025 | 64,29 | 65,70 | 61,49 | 62,00 | -1,05% | 546.937,00 |
| 22.04.2025 | 62,32 | 62,80 | 60,00 | 62,66 | 10,45% | 822.757,00 |
| 21.04.2025 | 57,61 | 57,83 | 55,62 | 56,73 | -3,03% | 348.600,00 |
| 17.04.2025 | 57,43 | 59,25 | 57,30 | 58,50 | 1,32% | 839.448,00 |
| 16.04.2025 | 56,94 | 58,82 | 56,37 | 57,74 | 1,35% | 404.758,00 |
| 15.04.2025 | 58,36 | 58,85 | 56,69 | 56,97 | -1,78% | 380.614,00 |
| 14.04.2025 | 59,07 | 59,24 | 57,05 | 58,00 | -0,02% | 361.544,00 |
| 11.04.2025 | 56,80 | 58,10 | 55,11 | 58,01 | 2,31% | 586.020,00 |
| 10.04.2025 | 56,70 | 57,88 | 54,88 | 56,70 | -4,75% | 498.423,00 |
| 09.04.2025 | 51,10 | 60,39 | 51,10 | 59,53 | 14,44% | 1.020.754,00 |
| 08.04.2025 | 55,66 | 55,67 | 51,00 | 52,02 | -3,76% | 565.943,00 |
| 07.04.2025 | 51,70 | 56,80 | 49,92 | 54,05 | -0,02% | 813.693,00 |
| 04.04.2025 | 52,96 | 54,43 | 50,44 | 54,06 | -1,69% | 717.900,00 |
| 03.04.2025 | 58,00 | 58,24 | 54,90 | 54,99 | -10,56% | 617.190,00 |
| 02.04.2025 | 59,02 | 61,65 | 59,02 | 61,48 | 2,43% | 376.574,00 |
| 01.04.2025 | 59,71 | 60,38 | 58,47 | 60,02 | 0,05% | 483.690,00 |
| 31.03.2025 | 59,17 | 60,54 | 58,13 | 59,99 | -0,99% | 478.236,00 |
| 28.03.2025 | 62,01 | 62,49 | 60,04 | 60,59 | -2,79% | 352.948,00 |
| 27.03.2025 | 62,92 | 63,37 | 60,79 | 62,33 | -0,98% | 443.132,00 |
| 26.03.2025 | 63,99 | 64,97 | 62,78 | 62,95 | -1,95% | 432.335,00 |
| 25.03.2025 | 63,21 | 64,36 | 62,99 | 64,20 | 2,13% | 704.982,00 |
| 24.03.2025 | 63,75 | 64,20 | 62,44 | 62,86 | 0,40% | 596.932,00 |
| 21.03.2025 | 62,83 | 63,62 | 62,00 | 62,61 | -2,06% | 2.777.626,00 |
| 20.03.2025 | 65,87 | 66,71 | 63,93 | 63,93 | -3,99% | 745.677,00 |
| 19.03.2025 | 65,62 | 67,57 | 65,62 | 66,59 | 2,38% | 709.065,00 |
| 18.03.2025 | 65,48 | 66,02 | 64,80 | 65,04 | -1,45% | 463.631,00 |
| 17.03.2025 | 64,67 | 67,32 | 64,67 | 66,00 | 2,29% | 693.178,00 |
| 14.03.2025 | 63,94 | 65,08 | 63,34 | 64,52 | 3,12% | 429.144,00 |
| 13.03.2025 | 63,38 | 64,14 | 61,96 | 62,57 | -1,84% | 394.290,00 |
| 12.03.2025 | 63,45 | 64,43 | 62,40 | 63,74 | 1,69% | 601.693,00 |
| 11.03.2025 | 65,73 | 65,78 | 62,56 | 62,68 | -4,38% | 892.694,00 |
| 10.03.2025 | 64,14 | 66,11 | 64,08 | 65,55 | 1,05% | 614.389,00 |
| 07.03.2025 | 63,95 | 66,00 | 63,56 | 64,87 | 0,26% | 656.152,00 |
| 06.03.2025 | 61,09 | 65,36 | 61,07 | 64,70 | 3,84% | 717.210,00 |
| 05.03.2025 | 59,95 | 62,35 | 59,83 | 62,31 | 5,18% | 517.996,00 |
| 04.03.2025 | 57,78 | 60,25 | 55,91 | 59,24 | 0,59% | 771.802,00 |
| 03.03.2025 | 62,15 | 62,63 | 58,49 | 58,89 | -4,24% | 730.904,00 |
| 28.02.2025 | 62,31 | 62,77 | 60,53 | 61,50 | -1,27% | 862.875,00 |
| 27.02.2025 | 63,75 | 64,86 | 62,24 | 62,29 | -1,61% | 831.621,00 |
| 26.02.2025 | 64,64 | 65,63 | 63,20 | 63,31 | -0,66% | 835.700,00 |
| 25.02.2025 | 64,55 | 64,69 | 62,89 | 63,73 | -1,13% | 699.299,00 |
| 24.02.2025 | 65,70 | 65,94 | 64,42 | 64,46 | -2,01% | 664.164,00 |
| 21.02.2025 | 68,08 | 68,15 | 65,25 | 65,78 | -2,21% | 571.202,00 |
| 20.02.2025 | 68,60 | 68,66 | 66,30 | 67,27 | -1,41% | 457.588,00 |
| 19.02.2025 | 69,87 | 69,95 | 67,54 | 68,23 | -2,79% | 735.985,00 |
| 18.02.2025 | 72,26 | 72,26 | 70,18 | 70,19 | -3,51% | 808.445,00 |
| 17.02.2025 | 72,71 | 72,76 | 72,64 | 72,74 | 0,32% | - |
| 14.02.2025 | 70,82 | 72,72 | 70,07 | 72,51 | 3,66% | 697.346,00 |
| 13.02.2025 | 69,92 | 70,48 | 68,94 | 69,95 | 0,78% | 577.221,00 |
| 12.02.2025 | 69,85 | 70,62 | 68,77 | 69,41 | -2,54% | 570.168,00 |
| 11.02.2025 | 69,30 | 72,42 | 68,89 | 71,22 | 2,56% | 988.182,00 |
| 10.02.2025 | 65,48 | 69,78 | 65,00 | 69,44 | 6,08% | 891.982,00 |
| 07.02.2025 | 66,11 | 66,91 | 64,83 | 65,46 | -0,17% | 946.788,00 |
| 06.02.2025 | 66,32 | 68,90 | 65,13 | 65,57 | -0,03% | 1.385.782,00 |