72,870$
2,36%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 71,32 | 73,53 | 70,77 | 73,49 | 3,23% | - |
| 20.01.2026 | 70,74 | 71,79 | 70,06 | 71,19 | -0,59% | 248.629,00 |
| 19.01.2026 | 71,24 | 71,70 | 71,24 | 71,61 | -0,56% | - |
| 16.01.2026 | 71,26 | 72,05 | 70,57 | 72,01 | 1,65% | 866.119,00 |
| 15.01.2026 | 70,37 | 71,12 | 69,90 | 70,84 | 1,69% | 319.409,00 |
| 14.01.2026 | 69,82 | 70,00 | 68,68 | 69,66 | 0,74% | 307.522,00 |
| 13.01.2026 | 68,86 | 69,97 | 68,54 | 69,15 | 1,23% | 270.088,00 |
| 12.01.2026 | 66,99 | 68,85 | 66,85 | 68,31 | 1,35% | 382.161,00 |
| 09.01.2026 | 68,23 | 68,83 | 66,73 | 67,40 | -0,72% | 269.319,00 |
| 08.01.2026 | 65,39 | 67,90 | 65,31 | 67,89 | 3,74% | 490.891,00 |
| 07.01.2026 | 68,00 | 68,62 | 65,38 | 65,44 | -4,83% | 344.303,00 |
| 06.01.2026 | 66,11 | 68,76 | 65,70 | 68,76 | 3,57% | 440.840,00 |
| 05.01.2026 | 64,60 | 67,10 | 64,43 | 66,39 | 3,04% | 314.140,00 |
| 02.01.2026 | 63,30 | 64,60 | 62,79 | 64,43 | 1,87% | 443.567,00 |
| 31.12.2025 | 63,55 | 63,87 | 62,78 | 63,25 | -0,82% | 347.157,00 |
| 30.12.2025 | 63,84 | 64,23 | 63,51 | 63,77 | -0,58% | 273.445,00 |
| 29.12.2025 | 64,51 | 65,00 | 63,79 | 64,14 | -1,25% | 288.474,00 |
| 26.12.2025 | 64,72 | 65,14 | 63,63 | 64,95 | -0,25% | 225.409,00 |
| 24.12.2025 | 65,16 | 65,50 | 64,84 | 65,11 | 0,17% | 113.264,00 |
| 23.12.2025 | 63,95 | 65,32 | 63,70 | 65,00 | 1,74% | 331.442,00 |
| 22.12.2025 | 64,99 | 64,99 | 63,17 | 63,89 | -0,41% | 354.382,00 |
| 19.12.2025 | 63,88 | 64,83 | 63,61 | 64,15 | 0,33% | 947.027,00 |
| 18.12.2025 | 64,37 | 65,32 | 63,83 | 63,94 | 0,33% | 262.184,00 |
| 17.12.2025 | 64,09 | 65,02 | 62,99 | 63,73 | -0,50% | 414.470,00 |
| 16.12.2025 | 64,65 | 64,91 | 63,71 | 64,05 | -0,82% | 479.915,00 |
| 15.12.2025 | 65,25 | 65,62 | 64,07 | 64,58 | -0,14% | 588.015,00 |
| 12.12.2025 | 66,48 | 66,88 | 64,35 | 64,67 | -2,99% | 497.489,00 |
| 11.12.2025 | 64,80 | 66,76 | 64,38 | 66,66 | 2,70% | 563.332,00 |
| 10.12.2025 | 63,14 | 65,97 | 63,14 | 64,91 | 2,37% | 632.801,00 |
| 09.12.2025 | 63,81 | 64,39 | 62,94 | 63,41 | -0,56% | 328.779,00 |
| 08.12.2025 | 63,86 | 64,30 | 63,45 | 63,77 | -0,11% | 450.302,00 |
| 05.12.2025 | 64,02 | 64,94 | 63,51 | 63,84 | -1,27% | 349.400,00 |
| 04.12.2025 | 65,80 | 66,04 | 64,36 | 64,66 | -2,44% | 478.398,00 |
| 03.12.2025 | 65,04 | 66,87 | 64,99 | 66,28 | 1,89% | 744.295,00 |
| 02.12.2025 | 65,77 | 65,88 | 64,06 | 65,05 | -0,57% | 511.616,00 |
| 01.12.2025 | 66,05 | 67,40 | 65,14 | 65,42 | -2,29% | 363.258,00 |
| 28.11.2025 | 66,59 | 67,51 | 66,42 | 66,95 | 0,09% | 217.084,00 |
| 26.11.2025 | 65,10 | 67,03 | 65,05 | 66,89 | 2,75% | 431.825,00 |
| 25.11.2025 | 62,90 | 65,11 | 62,30 | 65,10 | 4,21% | 414.013,00 |
| 24.11.2025 | 61,14 | 62,63 | 60,98 | 62,47 | 1,46% | 450.710,00 |
| 21.11.2025 | 57,99 | 62,51 | 57,86 | 61,57 | 6,27% | 851.247,00 |
| 20.11.2025 | 63,40 | 67,05 | 55,46 | 57,94 | -12,91% | 2.358.511,00 |
| 19.11.2025 | 65,36 | 72,84 | 65,36 | 66,53 | 2,20% | 1.204.547,00 |
| 18.11.2025 | 64,08 | 65,23 | 63,29 | 65,10 | 0,70% | 506.386,00 |
| 17.11.2025 | 64,97 | 66,45 | 63,82 | 64,65 | -0,55% | 788.592,00 |
| 14.11.2025 | 64,13 | 65,34 | 64,05 | 65,01 | 0,28% | 399.813,00 |
| 13.11.2025 | 64,93 | 66,04 | 64,24 | 64,83 | -1,56% | 421.643,00 |
| 12.11.2025 | 65,28 | 66,11 | 65,07 | 65,86 | 1,15% | 413.924,00 |
| 11.11.2025 | 65,40 | 65,65 | 64,34 | 65,11 | -0,44% | 365.153,00 |
| 10.11.2025 | 66,92 | 66,92 | 65,26 | 65,40 | -0,76% | 320.324,00 |
| 07.11.2025 | 65,78 | 66,49 | 65,01 | 65,90 | -0,98% | 434.863,00 |
| 06.11.2025 | 68,09 | 68,58 | 65,86 | 66,55 | -2,59% | 366.189,00 |
| 05.11.2025 | 68,16 | 69,09 | 67,08 | 68,32 | -0,12% | 375.066,00 |
| 04.11.2025 | 69,17 | 69,29 | 67,90 | 68,40 | -2,29% | 424.328,00 |
| 03.11.2025 | 69,12 | 70,43 | 67,59 | 70,00 | 1,08% | 400.020,00 |
| 31.10.2025 | 68,61 | 69,43 | 67,95 | 69,25 | 0,93% | 375.160,00 |
| 30.10.2025 | 68,84 | 70,00 | 68,55 | 68,61 | -1,24% | 406.565,00 |
| 29.10.2025 | 68,77 | 70,82 | 68,68 | 69,47 | 1,00% | 506.083,00 |
| 28.10.2025 | 68,00 | 68,94 | 67,61 | 68,78 | 0,34% | 300.248,00 |
| 27.10.2025 | 68,86 | 69,28 | 67,92 | 68,55 | 0,32% | 311.467,00 |
| 24.10.2025 | 68,97 | 69,35 | 67,99 | 68,33 | 0,84% | 440.411,00 |
| 23.10.2025 | 66,04 | 67,76 | 66,04 | 67,76 | 2,49% | 232.325,00 |
| 22.10.2025 | 67,26 | 67,48 | 65,62 | 66,11 | -1,59% | 494.854,00 |
| 21.10.2025 | 65,94 | 67,41 | 65,76 | 67,18 | 1,79% | 307.647,00 |
| 20.10.2025 | 65,69 | 66,70 | 65,69 | 66,00 | 1,18% | 265.350,00 |
| 17.10.2025 | 66,11 | 66,86 | 65,04 | 65,23 | -1,76% | - |
| 16.10.2025 | 66,03 | 66,57 | 65,54 | 66,40 | 0,56% | 594.575,00 |
| 15.10.2025 | 65,59 | 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 |