49,470€
0,16%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,47 | 49,50 | 49,01 | 49,48 | 0,18% | 82,00 |
| 15.08.2025 | 51,54 | 51,54 | 49,39 | 49,39 | -3,57% | 179,00 |
| 14.08.2025 | 50,96 | 51,22 | 50,96 | 51,22 | 2,71% | 134,00 |
| 13.08.2025 | 49,95 | 50,40 | 49,87 | 49,87 | 3,36% | 120,00 |
| 12.08.2025 | 46,80 | 48,25 | 46,80 | 48,25 | 4,03% | 180,00 |
| 11.08.2025 | 46,85 | 46,85 | 46,38 | 46,38 | -1,38% | 7,00 |
| 08.08.2025 | 46,97 | 47,03 | 46,97 | 47,03 | -1,96% | 281,00 |
| 07.08.2025 | 49,38 | 49,38 | 47,97 | 47,97 | -0,17% | 51,00 |
| 06.08.2025 | 48,70 | 49,12 | 48,05 | 48,05 | -1,76% | 60,00 |
| 05.08.2025 | 65,70 | 65,70 | 48,87 | 48,91 | -24,78% | 614,00 |
| 04.08.2025 | 66,64 | 66,64 | 65,02 | 65,02 | 0,31% | 22,00 |
| 01.08.2025 | 66,54 | 66,54 | 63,54 | 64,82 | -4,56% | 152,00 |
| 31.07.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,90% | 46,00 |
| 30.07.2025 | 68,22 | 68,54 | 67,74 | 68,54 | 1,53% | 29,00 |
| 29.07.2025 | 67,97 | 68,35 | 66,91 | 67,51 | -1,21% | - |
| 28.07.2025 | 68,36 | 68,36 | 68,34 | 68,34 | 2,67% | 240,00 |
| 25.07.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,66% | 20,00 |
| 24.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,27% | 20,00 |
| 23.07.2025 | 64,76 | 66,16 | 64,74 | 66,16 | 3,37% | 179,00 |
| 22.07.2025 | 61,94 | 64,00 | 61,94 | 64,00 | 1,46% | 167,00 |
| 21.07.2025 | 64,46 | 64,46 | 63,08 | 63,08 | -1,27% | 152,00 |
| 18.07.2025 | 64,56 | 64,67 | 63,03 | 63,89 | 1,90% | - |
| 17.07.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,42% | 50,00 |
| 16.07.2025 | 63,04 | 63,04 | 61,54 | 61,82 | -2,00% | 154,00 |
| 15.07.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,10% | 260,00 |
| 14.07.2025 | 62,86 | 63,14 | 62,86 | 63,14 | -1,65% | 50,00 |
| 11.07.2025 | 64,92 | 65,02 | 63,34 | 64,20 | 0,60% | - |
| 10.07.2025 | 63,82 | 63,82 | 63,82 | 63,82 | -2,27% | 30,00 |
| 09.07.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 3,19% | 20,00 |
| 08.07.2025 | 62,10 | 63,28 | 62,10 | 63,28 | 0,03% | 25,00 |
| 07.07.2025 | 64,96 | 64,96 | 63,26 | 63,26 | -2,13% | 24,00 |
| 04.07.2025 | 64,64 | 64,64 | 64,64 | 64,64 | 1,83% | 108,00 |
| 03.07.2025 | 63,89 | 65,12 | 63,48 | 63,48 | -0,78% | - |
| 02.07.2025 | 63,72 | 63,98 | 62,72 | 63,98 | 1,75% | 236,00 |
| 01.07.2025 | 62,36 | 63,18 | 62,36 | 62,88 | 2,18% | 104,00 |
| 30.06.2025 | 61,58 | 61,58 | 61,54 | 61,54 | 1,58% | 40,00 |
| 27.06.2025 | 61,10 | 61,10 | 60,58 | 60,58 | -0,26% | 142,00 |
| 26.06.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 1,17% | 5,00 |
| 25.06.2025 | 60,22 | 60,67 | 59,87 | 60,04 | 1,90% | - |
| 24.06.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 1,24% | 1,00 |
| 23.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,75% | 1,00 |
| 20.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,28% | 25,00 |
| 19.06.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -1,48% | 3,00 |
| 18.06.2025 | 57,88 | 59,68 | 57,51 | 58,22 | 2,14% | - |
| 17.06.2025 | 57,44 | 57,44 | 57,00 | 57,00 | -2,53% | 36,00 |
| 16.06.2025 | 58,12 | 58,48 | 58,12 | 58,48 | 0,65% | 128,00 |
| 13.06.2025 | 57,64 | 58,10 | 57,64 | 58,10 | 0,73% | 10,00 |
| 12.06.2025 | 58,24 | 58,41 | 56,85 | 57,68 | -1,75% | - |
| 11.06.2025 | 61,65 | 61,90 | 58,27 | 58,71 | -4,91% | - |
| 10.06.2025 | 60,86 | 62,37 | 60,62 | 61,74 | 0,68% | - |
| 09.06.2025 | 59,26 | 61,32 | 59,26 | 61,32 | 3,93% | 57,00 |
| 06.06.2025 | 58,90 | 59,00 | 58,90 | 59,00 | 1,37% | 23,00 |
| 05.06.2025 | 57,52 | 58,20 | 57,52 | 58,20 | -3,10% | 41,00 |
| 04.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 6,11% | 16,00 |
| 03.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,55% | 1,00 |
| 02.06.2025 | 57,18 | 58,08 | 56,68 | 58,08 | 1,27% | 403,00 |
| 30.05.2025 | 58,52 | 58,62 | 56,88 | 57,35 | -4,99% | - |
| 29.05.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 2,32% | 14,00 |
| 28.05.2025 | 60,14 | 60,61 | 58,92 | 58,99 | -0,79% | - |
| 27.05.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 3,55% | 2,00 |
| 26.05.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -1,03% | 1,00 |
| 23.05.2025 | 58,68 | 58,68 | 58,02 | 58,02 | -0,60% | 25,00 |
| 22.05.2025 | 57,96 | 58,76 | 57,00 | 58,37 | -1,07% | - |
| 21.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -3,88% | 178,00 |
| 20.05.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 2,20% | 4,00 |
| 19.05.2025 | 60,58 | 60,58 | 60,06 | 60,06 | -2,72% | 136,00 |
| 16.05.2025 | 61,61 | 61,95 | 60,70 | 61,74 | -0,55% | - |
| 15.05.2025 | 61,66 | 62,35 | 60,92 | 62,08 | 0,62% | - |
| 14.05.2025 | 62,64 | 62,64 | 61,70 | 61,70 | -2,93% | 324,00 |
| 13.05.2025 | 63,56 | 63,56 | 63,24 | 63,56 | 0,47% | 816,00 |
| 12.05.2025 | 62,38 | 63,26 | 62,38 | 63,26 | 4,54% | 81,00 |
| 09.05.2025 | 61,16 | 61,80 | 60,30 | 60,51 | -0,80% | - |
| 08.05.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 3,42% | 18,00 |
| 07.05.2025 | 58,18 | 58,98 | 58,18 | 58,98 | 2,79% | 40,00 |
| 06.05.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -3,56% | 10,00 |
| 05.05.2025 | 57,32 | 59,50 | 57,22 | 59,50 | 1,29% | 233,00 |
| 02.05.2025 | 57,78 | 58,74 | 57,78 | 58,74 | 4,15% | 12,00 |
| 30.04.2025 | 55,90 | 56,51 | 54,29 | 56,40 | 1,44% | - |
| 29.04.2025 | 56,26 | 56,34 | 55,60 | 55,60 | -1,52% | 110,00 |
| 28.04.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 0,21% | 1,00 |
| 25.04.2025 | 57,22 | 57,38 | 56,34 | 56,34 | -1,30% | 189,00 |
| 24.04.2025 | 54,86 | 57,08 | 53,80 | 57,08 | 2,66% | 43,00 |
| 23.04.2025 | 56,08 | 56,32 | 54,70 | 55,60 | 4,71% | 80,00 |
| 22.04.2025 | 52,00 | 53,10 | 52,00 | 53,10 | 3,03% | 29,00 |
| 17.04.2025 | 50,68 | 51,54 | 50,68 | 51,54 | 0,55% | 67,00 |
| 16.04.2025 | 51,26 | 51,26 | 51,26 | 51,26 | 0,79% | 2,00 |
| 15.04.2025 | 51,64 | 51,64 | 50,86 | 50,86 | -1,01% | 147,00 |
| 14.04.2025 | 51,62 | 52,04 | 50,52 | 51,38 | 5,07% | 195,00 |
| 11.04.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -3,13% | 13,00 |
| 10.04.2025 | 52,74 | 52,74 | 50,48 | 50,48 | -6,14% | 322,00 |
| 09.04.2025 | 47,30 | 53,78 | 47,30 | 53,78 | 12,04% | 43,00 |
| 08.04.2025 | 49,80 | 50,36 | 48,00 | 48,00 | -4,19% | 133,00 |
| 07.04.2025 | 47,36 | 50,14 | 45,67 | 50,10 | 2,94% | 369,00 |
| 04.04.2025 | 49,10 | 49,10 | 45,78 | 48,67 | -2,66% | 93,00 |
| 03.04.2025 | 54,40 | 54,40 | 50,00 | 50,00 | -11,72% | 70,00 |
| 02.04.2025 | 55,53 | 56,84 | 54,49 | 56,64 | 2,05% | - |
| 01.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 3,66% | 60,00 |
| 31.03.2025 | 55,42 | 55,42 | 53,54 | 53,54 | -5,24% | 186,00 |
| 28.03.2025 | 56,62 | 56,62 | 56,50 | 56,50 | -1,60% | 106,00 |
| 27.03.2025 | 58,00 | 58,00 | 57,42 | 57,42 | -2,16% | 94,00 |