53,228$
-3,20%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 57,90 | 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 |
| 05.02.2025 | 64,00 | 66,06 | 63,20 | 65,59 | 2,28% | 1.796.008,00 |
| 04.02.2025 | 63,80 | 70,69 | 62,62 | 64,13 | -19,56% | 4.728.652,00 |
| 03.02.2025 | 78,86 | 82,28 | 78,00 | 79,72 | -2,11% | 809.141,00 |
| 31.01.2025 | 83,42 | 83,63 | 80,75 | 81,44 | -2,55% | 538.217,00 |
| 30.01.2025 | 81,74 | 83,86 | 81,15 | 83,57 | 3,75% | 392.924,00 |
| 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 |