56,020€
0,04%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 56,24 | 56,26 | 55,52 | 56,04 | 0,07% | 153,00 |
| 03.03.2025 | 58,56 | 60,00 | 56,00 | 56,00 | -4,96% | 214,00 |
| 28.02.2025 | 59,50 | 59,62 | 58,92 | 58,92 | -4,69% | 159,00 |
| 27.02.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 0,72% | 19,00 |
| 26.02.2025 | 61,52 | 61,52 | 61,38 | 61,38 | 0,62% | 84,00 |
| 25.02.2025 | 61,00 | 61,86 | 60,50 | 61,00 | -1,23% | 226,00 |
| 24.02.2025 | 63,58 | 63,58 | 61,76 | 61,76 | -3,50% | 2,00 |
| 21.02.2025 | 63,96 | 64,00 | 63,96 | 64,00 | 1,27% | 38,00 |
| 20.02.2025 | 64,64 | 64,64 | 63,18 | 63,20 | -3,28% | 88,00 |
| 19.02.2025 | 67,84 | 67,84 | 65,34 | 65,34 | -4,95% | 267,00 |
| 18.02.2025 | 68,92 | 68,92 | 67,50 | 68,74 | -0,64% | 519,00 |
| 17.02.2025 | 69,04 | 69,18 | 69,04 | 69,18 | 0,73% | 21,00 |
| 14.02.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 3,15% | 75,00 |
| 13.02.2025 | 66,32 | 66,66 | 66,32 | 66,58 | -1,80% | 95,00 |
| 12.02.2025 | 68,04 | 68,04 | 67,80 | 67,80 | 0,44% | 6,00 |
| 11.02.2025 | 66,60 | 67,50 | 66,52 | 67,50 | 1,35% | 42,00 |
| 10.02.2025 | 63,04 | 66,60 | 63,04 | 66,60 | 4,62% | 115,00 |
| 07.02.2025 | 63,60 | 64,12 | 62,54 | 63,66 | 0,25% | 95,00 |
| 06.02.2025 | 63,86 | 64,72 | 63,50 | 63,50 | 1,44% | 177,00 |
| 05.02.2025 | 62,50 | 62,60 | 61,44 | 62,60 | 3,47% | 498,00 |
| 04.02.2025 | 76,36 | 77,18 | 60,50 | 60,50 | -22,02% | 1.621,00 |
| 03.02.2025 | 77,72 | 79,18 | 76,20 | 77,58 | -1,55% | 407,00 |
| 31.01.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 1,39% | 100,00 |
| 30.01.2025 | 78,28 | 78,28 | 77,72 | 77,72 | -1,77% | 25,00 |
| 29.01.2025 | 78,66 | 79,12 | 77,80 | 79,12 | 2,62% | 110,00 |
| 28.01.2025 | 78,00 | 78,80 | 76,64 | 77,10 | -2,43% | 489,00 |
| 27.01.2025 | 80,90 | 80,90 | 78,80 | 79,02 | -2,85% | 105,00 |
| 24.01.2025 | 81,86 | 81,86 | 81,34 | 81,34 | -4,31% | 18,00 |
| 23.01.2025 | 84,72 | 85,00 | 84,72 | 85,00 | 1,60% | 59,00 |
| 22.01.2025 | 83,98 | 83,98 | 83,66 | 83,66 | -1,23% | 19,00 |
| 21.01.2025 | 85,00 | 85,00 | 84,70 | 84,70 | 3,49% | 336,00 |
| 20.01.2025 | 81,84 | 81,84 | 81,84 | 81,84 | 1,41% | 8,00 |
| 17.01.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,00% | 6,00 |
| 16.01.2025 | 80,72 | 80,72 | 80,70 | 80,70 | 0,07% | 16,00 |
| 15.01.2025 | 81,14 | 81,14 | 80,64 | 80,64 | -0,25% | 8,00 |
| 14.01.2025 | 83,26 | 83,26 | 80,84 | 80,84 | -0,88% | 70,00 |
| 13.01.2025 | 80,68 | 81,56 | 80,02 | 81,56 | 2,46% | 74,00 |
| 10.01.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,88% | 10,00 |
| 09.01.2025 | 80,32 | 80,46 | 80,15 | 80,31 | 0,19% | - |
| 08.01.2025 | 83,50 | 83,50 | 79,96 | 80,16 | -4,46% | 68,00 |
| 07.01.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 2,82% | 2,00 |
| 06.01.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 2,74% | 4,00 |
| 03.01.2025 | 79,42 | 79,42 | 79,42 | 79,42 | -0,72% | 200,00 |
| 02.01.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 1,24% | 25,00 |
| 30.12.2024 | 79,08 | 79,20 | 79,00 | 79,02 | -0,05% | 53,00 |
| 27.12.2024 | 79,70 | 80,56 | 78,28 | 79,06 | -0,35% | 147,00 |
| 23.12.2024 | 80,48 | 80,48 | 78,46 | 79,34 | 0,25% | 132,00 |
| 20.12.2024 | 78,56 | 79,14 | 78,42 | 79,14 | 0,66% | 68,00 |
| 19.12.2024 | 79,72 | 79,90 | 78,18 | 78,62 | -3,53% | 147,00 |
| 18.12.2024 | 80,72 | 82,12 | 80,72 | 81,50 | 1,82% | 161,00 |
| 17.12.2024 | 79,98 | 81,72 | 79,92 | 80,04 | 1,01% | 612,00 |
| 16.12.2024 | 81,48 | 81,58 | 79,24 | 79,24 | -3,62% | 79,00 |
| 13.12.2024 | 82,22 | 82,22 | 82,22 | 82,22 | -0,39% | 12,00 |
| 12.12.2024 | 84,52 | 84,52 | 82,54 | 82,54 | -1,69% | 85,00 |
| 11.12.2024 | 83,90 | 83,98 | 83,90 | 83,96 | -1,15% | 24,00 |
| 10.12.2024 | 84,00 | 84,94 | 83,54 | 84,94 | -2,28% | 248,00 |
| 09.12.2024 | 84,96 | 86,92 | 84,02 | 86,92 | 3,80% | 324,00 |
| 06.12.2024 | 85,62 | 85,62 | 83,74 | 83,74 | -3,26% | 248,00 |
| 05.12.2024 | 88,18 | 89,72 | 85,80 | 86,56 | -2,04% | 885,00 |
| 04.12.2024 | 89,04 | 90,14 | 88,12 | 88,36 | -1,80% | 178,00 |
| 03.12.2024 | 89,98 | 89,98 | 88,32 | 89,98 | -0,79% | 386,00 |
| 02.12.2024 | 89,10 | 90,70 | 89,10 | 90,70 | 1,52% | 221,00 |
| 29.11.2024 | 87,50 | 89,34 | 87,50 | 89,34 | 1,92% | 220,00 |
| 28.11.2024 | 87,66 | 87,66 | 87,66 | 87,66 | -0,50% | 93,00 |
| 27.11.2024 | 89,42 | 89,88 | 87,32 | 88,10 | -5,21% | 353,00 |
| 26.11.2024 | 89,44 | 92,94 | 89,40 | 92,94 | 4,62% | 180,00 |
| 25.11.2024 | 87,08 | 89,34 | 86,26 | 88,84 | -0,18% | 209,00 |
| 22.11.2024 | 81,00 | 89,00 | 81,00 | 89,00 | 10,18% | 65,00 |
| 21.11.2024 | 80,00 | 83,66 | 71,50 | 80,78 | 0,90% | 537,00 |
| 20.11.2024 | 82,66 | 82,66 | 78,38 | 80,06 | -2,60% | 376,00 |
| 19.11.2024 | 82,70 | 82,70 | 81,72 | 82,20 | 0,07% | 14,00 |
| 18.11.2024 | 83,74 | 85,08 | 81,74 | 82,14 | -3,52% | 250,00 |
| 15.11.2024 | 87,16 | 87,16 | 85,14 | 85,14 | -1,41% | 327,00 |
| 14.11.2024 | 88,82 | 88,82 | 86,36 | 86,36 | -1,86% | 362,00 |
| 13.11.2024 | 89,72 | 90,62 | 88,00 | 88,00 | -1,90% | 89,00 |
| 12.11.2024 | 88,66 | 89,74 | 88,20 | 89,70 | 0,34% | 610,00 |
| 11.11.2024 | 88,80 | 91,42 | 88,80 | 89,40 | 0,13% | 192,00 |
| 08.11.2024 | 94,46 | 96,00 | 88,02 | 89,28 | -5,84% | 222,00 |
| 07.11.2024 | 96,54 | 97,96 | 94,18 | 94,82 | -2,87% | 589,00 |
| 06.11.2024 | 87,20 | 97,62 | 87,20 | 97,62 | 19,08% | 1.330,00 |
| 05.11.2024 | 80,36 | 82,00 | 80,36 | 81,98 | 0,86% | 105,00 |
| 04.11.2024 | 78,60 | 81,58 | 78,60 | 81,28 | 1,14% | 104,00 |
| 01.11.2024 | 77,54 | 80,48 | 77,54 | 80,36 | 0,85% | 97,00 |
| 31.10.2024 | 80,04 | 80,86 | 79,68 | 79,68 | 1,04% | 132,00 |
| 30.10.2024 | 79,54 | 80,00 | 78,86 | 78,86 | -1,55% | 124,00 |
| 29.10.2024 | 79,76 | 81,86 | 79,76 | 80,10 | -1,65% | 930,00 |
| 28.10.2024 | 78,80 | 81,44 | 78,80 | 81,44 | 2,54% | 144,00 |
| 25.10.2024 | 78,90 | 79,48 | 78,90 | 79,42 | -0,80% | 100,00 |
| 24.10.2024 | 78,70 | 80,06 | 78,70 | 80,06 | 2,14% | 196,00 |
| 23.10.2024 | 80,94 | 80,94 | 78,38 | 78,38 | -2,03% | 450,00 |
| 22.10.2024 | 80,00 | 80,00 | 78,06 | 80,00 | -1,21% | 142,00 |
| 21.10.2024 | 82,50 | 82,50 | 80,98 | 80,98 | -1,75% | 145,00 |
| 18.10.2024 | 81,14 | 82,48 | 81,14 | 82,42 | 0,51% | 86,00 |
| 17.10.2024 | 82,68 | 82,98 | 82,00 | 82,00 | -0,89% | 321,00 |
| 16.10.2024 | 78,70 | 82,92 | 78,70 | 82,74 | 4,00% | 130,00 |
| 15.10.2024 | 78,92 | 79,56 | 78,92 | 79,56 | -0,30% | 18,00 |
| 14.10.2024 | 79,12 | 80,12 | 78,82 | 79,80 | 0,78% | 214,00 |
| 11.10.2024 | 79,22 | 79,56 | 78,70 | 79,18 | 1,98% | 367,00 |
| 10.10.2024 | 79,68 | 79,68 | 77,60 | 77,64 | -2,58% | 407,00 |
| 09.10.2024 | 76,34 | 79,70 | 76,34 | 79,70 | 4,98% | 101,00 |