55,870€
-2,46%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 56,39 | 57,40 | 55,68 | 56,00 | -2,23% | - |
| 16.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 3,39% | 50,00 |
| 15.10.2025 | 55,36 | 55,40 | 55,36 | 55,40 | -0,63% | 22,00 |
| 14.10.2025 | 54,75 | 55,80 | 53,74 | 55,75 | 3,24% | - |
| 13.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,31% | 50,00 |
| 10.10.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -3,90% | 20,00 |
| 09.10.2025 | 55,10 | 55,10 | 54,66 | 54,92 | 2,65% | 280,00 |
| 08.10.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -2,94% | 20,00 |
| 07.10.2025 | 54,90 | 55,12 | 54,90 | 55,12 | 0,80% | 23,00 |
| 06.10.2025 | 54,40 | 54,68 | 54,40 | 54,68 | -0,83% | 172,00 |
| 03.10.2025 | 54,38 | 55,14 | 54,38 | 55,14 | 2,00% | 32,00 |
| 02.10.2025 | 54,22 | 54,22 | 54,06 | 54,06 | -0,73% | 9,00 |
| 01.10.2025 | 52,48 | 55,06 | 52,48 | 54,46 | 2,52% | 117,00 |
| 30.09.2025 | 53,00 | 53,12 | 53,00 | 53,12 | 3,11% | 518,00 |
| 29.09.2025 | 52,50 | 52,50 | 51,52 | 51,52 | -1,04% | 638,00 |
| 26.09.2025 | 52,06 | 52,06 | 52,06 | 52,06 | 0,46% | 90,00 |
| 25.09.2025 | 51,44 | 51,82 | 51,44 | 51,82 | -0,77% | 138,00 |
| 24.09.2025 | 52,00 | 52,22 | 51,18 | 52,22 | 0,77% | 389,00 |
| 23.09.2025 | 51,82 | 51,82 | 50,96 | 51,82 | 0,43% | 19,00 |
| 22.09.2025 | 51,58 | 51,74 | 50,76 | 51,60 | 1,26% | 402,00 |
| 19.09.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,12% | 50,00 |
| 18.09.2025 | 50,40 | 51,12 | 50,40 | 50,90 | 0,16% | 170,00 |
| 17.09.2025 | 52,23 | 52,74 | 50,52 | 50,82 | -1,74% | - |
| 16.09.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -1,37% | 15,00 |
| 15.09.2025 | 51,78 | 52,44 | 51,78 | 52,44 | -1,06% | 141,00 |
| 12.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,09% | 12,00 |
| 11.09.2025 | 51,94 | 53,04 | 51,74 | 52,95 | 2,72% | 31,00 |
| 10.09.2025 | 49,70 | 51,79 | 49,62 | 51,55 | 4,03% | 26,00 |
| 09.09.2025 | 49,72 | 49,93 | 48,97 | 49,56 | 0,29% | - |
| 08.09.2025 | 51,02 | 51,02 | 49,18 | 49,41 | 0,20% | 58,00 |
| 05.09.2025 | 49,31 | 49,31 | 49,31 | 49,31 | 2,58% | 23,00 |
| 04.09.2025 | 48,07 | 48,07 | 48,07 | 48,07 | -1,84% | 1,00 |
| 03.09.2025 | 48,79 | 49,72 | 48,79 | 48,97 | 0,31% | 120,00 |
| 02.09.2025 | 48,96 | 48,96 | 48,82 | 48,82 | -2,48% | 30,00 |
| 01.09.2025 | 50,06 | 50,06 | 50,06 | 50,06 | 0,81% | 1,00 |
| 29.08.2025 | 50,12 | 50,43 | 49,33 | 49,66 | -2,63% | - |
| 28.08.2025 | 51,42 | 51,42 | 51,00 | 51,00 | -0,49% | 113,00 |
| 27.08.2025 | 50,74 | 51,39 | 50,62 | 51,25 | 2,42% | - |
| 26.08.2025 | 50,08 | 51,10 | 50,04 | 50,04 | -2,27% | 96,00 |
| 25.08.2025 | 51,68 | 51,68 | 50,78 | 51,20 | 1,15% | 49,00 |
| 22.08.2025 | 48,99 | 50,62 | 48,99 | 50,62 | 3,10% | 32,00 |
| 21.08.2025 | 48,03 | 49,10 | 48,03 | 49,10 | 1,70% | 63,00 |
| 20.08.2025 | 48,28 | 48,28 | 48,28 | 48,28 | -1,47% | 29,00 |
| 19.08.2025 | 49,87 | 49,87 | 49,00 | 49,00 | -1,49% | 33,00 |
| 18.08.2025 | 49,01 | 49,74 | 49,01 | 49,74 | 0,71% | 103,00 |
| 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 |