61,937$
0,56%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 60,12 | 61,90 | 58,53 | 61,59 | 0,29% | 274,00 |
| 06.03.2026 | 61,86 | 62,08 | 60,80 | 61,41 | -2,34% | 274,00 |
| 05.03.2026 | 63,06 | 63,48 | 62,09 | 62,88 | -0,32% | 274,00 |
| 04.03.2026 | 62,85 | 63,78 | 61,80 | 63,08 | 1,06% | 316.146,00 |
| 03.03.2026 | 63,13 | 63,18 | 61,33 | 62,42 | -4,57% | 233.783,00 |
| 02.03.2026 | 63,42 | 65,61 | 63,17 | 65,41 | 1,08% | 250.176,00 |
| 27.02.2026 | 64,39 | 65,06 | 63,34 | 64,71 | -0,95% | 375.189,00 |
| 26.02.2026 | 65,05 | 66,38 | 63,68 | 65,33 | 0,48% | 232.742,00 |
| 25.02.2026 | 66,67 | 66,67 | 64,80 | 65,02 | -1,72% | 170.738,00 |
| 24.02.2026 | 65,37 | 66,87 | 65,29 | 66,16 | 1,55% | 177.334,00 |
| 23.02.2026 | 66,75 | 66,75 | 64,53 | 65,15 | -3,02% | 263.198,00 |
| 20.02.2026 | 66,28 | 67,42 | 66,02 | 67,18 | 0,70% | 313.484,00 |
| 19.02.2026 | 65,60 | 67,06 | 65,60 | 66,71 | 0,48% | 215.316,00 |
| 18.02.2026 | 66,71 | 67,59 | 65,87 | 66,39 | -0,14% | 248.811,00 |
| 17.02.2026 | 65,99 | 66,58 | 64,76 | 66,48 | -0,27% | 269.174,00 |
| 13.02.2026 | 66,55 | 66,96 | 64,51 | 66,66 | 1,37% | 265.088,00 |
| 12.02.2026 | 67,61 | 68,57 | 65,47 | 65,76 | -2,29% | 252.045,00 |
| 11.02.2026 | 68,00 | 69,46 | 66,59 | 67,30 | 0,51% | 245.720,00 |
| 10.02.2026 | 66,92 | 68,25 | 66,41 | 66,96 | 0,65% | 247.111,00 |
| 09.02.2026 | 67,62 | 68,40 | 66,23 | 66,53 | -1,76% | 365.259,00 |
| 06.02.2026 | 66,58 | 68,51 | 66,52 | 67,72 | 2,92% | 321.748,00 |
| 05.02.2026 | 68,35 | 68,45 | 65,74 | 65,80 | -4,71% | 317.412,00 |
| 04.02.2026 | 70,59 | 73,32 | 67,73 | 69,05 | -1,20% | 529.699,00 |
| 03.02.2026 | 67,63 | 71,23 | 67,63 | 69,89 | -0,24% | 555.061,00 |
| 02.02.2026 | 68,17 | 70,55 | 67,30 | 70,06 | 0,88% | 533.231,00 |
| 30.01.2026 | 71,35 | 71,52 | 68,65 | 69,45 | -1,25% | 627.851,00 |
| 29.01.2026 | 68,88 | 70,36 | 68,28 | 70,33 | 2,88% | 309.983,00 |
| 28.01.2026 | 70,24 | 70,63 | 67,52 | 68,36 | -3,41% | 659.313,00 |
| 27.01.2026 | 71,18 | 71,40 | 70,33 | 70,77 | -0,55% | 247.192,00 |
| 26.01.2026 | 72,40 | 72,40 | 70,84 | 71,16 | -1,44% | 349.775,00 |
| 23.01.2026 | 73,61 | 73,61 | 72,04 | 72,20 | -1,78% | 193.976,00 |
| 22.01.2026 | 73,92 | 74,58 | 72,81 | 73,51 | 0,59% | 226.080,00 |
| 21.01.2026 | 71,85 | 73,56 | 71,32 | 73,08 | 2,65% | 456.317,00 |
| 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 | 70,32 | 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% | 270.033,00 |
| 12.01.2026 | 66,99 | 68,85 | 66,85 | 68,31 | 1,35% | 381.261,00 |
| 09.01.2026 | 68,47 | 68,83 | 66,73 | 67,40 | -0,72% | 269.203,00 |
| 08.01.2026 | 65,39 | 67,90 | 65,31 | 67,89 | 3,74% | 490.855,00 |
| 07.01.2026 | 68,00 | 68,62 | 65,38 | 65,44 | -4,83% | 344.293,00 |
| 06.01.2026 | 66,11 | 68,76 | 65,70 | 68,76 | 3,57% | 440.060,00 |
| 05.01.2026 | 64,60 | 67,10 | 64,43 | 66,39 | 3,04% | 313.373,00 |
| 02.01.2026 | 63,30 | 64,60 | 62,79 | 64,43 | 1,87% | 443.557,00 |
| 31.12.2025 | 63,55 | 63,87 | 62,78 | 63,25 | -0,82% | 347.157,00 |
| 30.12.2025 | 63,80 | 64,23 | 63,51 | 63,77 | -0,58% | 270.079,00 |
| 29.12.2025 | 64,90 | 65,00 | 63,79 | 64,14 | -1,25% | 288.456,00 |
| 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 | 63,93 | 65,32 | 63,70 | 65,00 | 1,74% | 310.729,00 |
| 22.12.2025 | 64,99 | 64,99 | 63,17 | 63,89 | -0,41% | 333.431,00 |
| 19.12.2025 | 64,18 | 64,83 | 63,61 | 64,15 | 0,33% | 936.610,00 |
| 18.12.2025 | 64,37 | 65,32 | 63,83 | 63,94 | 0,33% | 257.386,00 |
| 17.12.2025 | 64,09 | 65,02 | 62,99 | 63,73 | -0,50% | 409.414,00 |
| 16.12.2025 | 64,65 | 64,91 | 63,71 | 64,05 | -0,82% | 454.747,00 |
| 15.12.2025 | 65,25 | 65,62 | 64,07 | 64,58 | -0,14% | 588.015,00 |
| 12.12.2025 | 66,51 | 66,88 | 64,35 | 64,67 | -2,99% | 458.088,00 |
| 11.12.2025 | 64,80 | 66,76 | 64,38 | 66,66 | 2,70% | 563.325,00 |
| 10.12.2025 | 63,14 | 65,97 | 63,14 | 64,91 | 2,37% | 618.419,00 |
| 09.12.2025 | 63,81 | 64,39 | 62,94 | 63,41 | -0,56% | 322.682,00 |
| 08.12.2025 | 63,86 | 64,30 | 63,45 | 63,77 | -0,11% | 450.302,00 |
| 05.12.2025 | 64,14 | 64,94 | 63,51 | 63,84 | -1,27% | 349.346,00 |
| 04.12.2025 | 65,80 | 66,04 | 64,36 | 64,66 | -2,44% | 478.395,00 |
| 03.12.2025 | 65,04 | 66,87 | 64,99 | 66,28 | 1,89% | 744.118,00 |
| 02.12.2025 | 65,77 | 65,88 | 64,06 | 65,05 | -0,57% | 511.592,00 |
| 01.12.2025 | 66,05 | 67,40 | 65,14 | 65,42 | -2,29% | 363.248,00 |
| 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% | 413.749,00 |
| 24.11.2025 | 61,14 | 62,63 | 60,98 | 62,47 | 1,46% | 440.655,00 |
| 21.11.2025 | 58,00 | 62,51 | 57,86 | 61,57 | 6,27% | 850.675,00 |
| 20.11.2025 | 63,40 | 67,05 | 55,46 | 57,94 | -12,91% | 2.358.129,00 |
| 19.11.2025 | 65,36 | 72,84 | 65,36 | 66,53 | 2,20% | 1.185.935,00 |
| 18.11.2025 | 64,08 | 65,23 | 63,29 | 65,10 | 0,70% | 500.506,00 |
| 17.11.2025 | 64,97 | 66,45 | 63,82 | 64,65 | -0,55% | 788.557,00 |
| 14.11.2025 | 64,20 | 65,34 | 64,05 | 65,01 | 0,28% | 392.605,00 |
| 13.11.2025 | 64,93 | 66,04 | 64,24 | 64,83 | -1,56% | 416.056,00 |
| 12.11.2025 | 65,15 | 66,11 | 65,07 | 65,86 | 1,15% | 409.655,00 |
| 11.11.2025 | 65,40 | 65,65 | 64,34 | 65,11 | -0,44% | 365.152,00 |
| 10.11.2025 | 66,92 | 66,92 | 65,26 | 65,40 | -0,76% | 315.669,00 |
| 07.11.2025 | 66,30 | 66,49 | 65,01 | 65,90 | -0,98% | 417.280,00 |
| 06.11.2025 | 68,09 | 68,58 | 65,86 | 66,55 | -2,59% | 366.188,00 |
| 05.11.2025 | 68,16 | 69,09 | 67,08 | 68,32 | -0,12% | 364.967,00 |
| 04.11.2025 | 69,17 | 69,29 | 67,90 | 68,40 | -2,29% | 423.893,00 |
| 03.11.2025 | 69,12 | 70,43 | 67,59 | 70,00 | 1,08% | 399.498,00 |
| 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% | 440.399,00 |
| 23.10.2025 | 66,04 | 67,76 | 66,04 | 67,76 | 2,49% | - |
| 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 |