89,250€
-0,81%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 89,32 | 89,36 | 89,18 | 89,24 | -0,82% | - |
| 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 |
| 08.10.2024 | 77,80 | 78,00 | 75,92 | 75,92 | -2,67% | 81,00 |
| 07.10.2024 | 76,58 | 78,30 | 76,00 | 78,00 | 1,17% | 254,00 |
| 04.10.2024 | 75,42 | 77,10 | 75,38 | 77,10 | 2,17% | 88,00 |
| 03.10.2024 | 74,50 | 75,46 | 74,50 | 75,46 | -0,76% | 39,00 |
| 02.10.2024 | 76,48 | 76,48 | 74,96 | 76,04 | -0,39% | 48,00 |
| 01.10.2024 | 76,70 | 76,70 | 74,86 | 76,34 | 0,42% | 213,00 |
| 30.09.2024 | 77,22 | 77,38 | 76,00 | 76,02 | -1,50% | 154,00 |
| 27.09.2024 | 75,90 | 78,00 | 75,90 | 77,18 | 0,84% | 295,00 |
| 26.09.2024 | 74,92 | 77,94 | 74,92 | 76,54 | 0,76% | 59,00 |
| 25.09.2024 | 75,30 | 76,60 | 75,30 | 75,96 | -0,18% | 106,00 |
| 24.09.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -1,12% | 71,00 |
| 23.09.2024 | 78,86 | 78,86 | 76,40 | 76,96 | -2,58% | 62,00 |
| 20.09.2024 | 80,48 | 80,48 | 79,00 | 79,00 | -1,45% | 161,00 |
| 19.09.2024 | 78,50 | 80,24 | 78,50 | 80,16 | 0,20% | 386,00 |
| 18.09.2024 | 79,32 | 80,00 | 78,36 | 80,00 | 2,70% | 186,00 |
| 17.09.2024 | 76,36 | 77,90 | 76,36 | 77,90 | -0,13% | 154,00 |
| 16.09.2024 | 77,16 | 78,00 | 77,10 | 78,00 | 0,62% | 81,00 |
| 13.09.2024 | 76,50 | 78,62 | 76,50 | 77,52 | 0,68% | 103,00 |
| 12.09.2024 | 75,34 | 77,00 | 75,00 | 77,00 | 3,36% | 136,00 |
| 11.09.2024 | 74,62 | 74,62 | 72,76 | 74,50 | -0,19% | 360,00 |
| 10.09.2024 | 75,00 | 75,68 | 74,02 | 74,64 | -0,90% | 249,00 |
| 09.09.2024 | 75,16 | 76,42 | 75,16 | 75,32 | -0,24% | 520,00 |
| 06.09.2024 | 75,26 | 77,48 | 75,22 | 75,50 | -2,78% | 5.672,00 |
| 05.09.2024 | 79,34 | 79,34 | 76,82 | 77,66 | 0,21% | 240,00 |
| 04.09.2024 | 79,12 | 80,42 | 77,50 | 77,50 | -2,27% | 234,00 |
| 03.09.2024 | 85,00 | 85,00 | 79,30 | 79,30 | -6,71% | 559,00 |
| 02.09.2024 | 85,00 | 85,00 | 84,00 | 85,00 | 0,62% | 35,00 |
| 30.08.2024 | 83,22 | 84,76 | 83,22 | 84,48 | -0,52% | 73,00 |
| 29.08.2024 | 84,00 | 84,92 | 84,00 | 84,92 | 1,43% | 36,00 |
| 28.08.2024 | 84,02 | 84,14 | 83,72 | 83,72 | -3,30% | 137,00 |
| 27.08.2024 | 88,92 | 88,92 | 85,92 | 86,58 | -4,37% | 217,00 |
| 26.08.2024 | 92,66 | 92,74 | 89,76 | 90,54 | 0,56% | 124,00 |
| 23.08.2024 | 88,44 | 90,04 | 86,92 | 90,04 | 3,52% | 28,00 |
| 22.08.2024 | 88,62 | 88,72 | 86,90 | 86,98 | -1,00% | 93,00 |
| 21.08.2024 | 86,84 | 88,30 | 86,68 | 87,86 | 2,04% | 212,00 |
| 20.08.2024 | 86,10 | 86,10 | 86,10 | 86,10 | -1,89% | 20,00 |
| 19.08.2024 | 87,26 | 88,56 | 87,18 | 87,76 | 0,48% | 94,00 |
| 16.08.2024 | 85,04 | 87,34 | 84,94 | 87,34 | 0,74% | 222,00 |
| 15.08.2024 | 84,94 | 87,36 | 84,02 | 86,70 | 2,19% | 106,00 |
| 14.08.2024 | 86,88 | 87,40 | 84,84 | 84,84 | -1,23% | 139,00 |
| 13.08.2024 | 87,50 | 87,50 | 84,14 | 85,90 | -1,38% | 288,00 |
| 12.08.2024 | 86,16 | 87,74 | 86,16 | 87,10 | 0,16% | 476,00 |
| 09.08.2024 | 88,02 | 88,02 | 86,80 | 86,96 | -2,64% | 221,00 |
| 08.08.2024 | 88,18 | 91,86 | 88,18 | 89,32 | 1,02% | 322,00 |
| 07.08.2024 | 94,60 | 94,68 | 87,42 | 88,42 | -4,62% | 1.071,00 |
| 06.08.2024 | 110,25 | 114,95 | 90,36 | 92,70 | -14,88% | 3.124,00 |
| 05.08.2024 | 106,50 | 111,65 | 103,60 | 108,90 | -1,63% | 9.185,00 |
| 02.08.2024 | 116,40 | 116,40 | 110,70 | 110,70 | -7,25% | 112,00 |
| 01.08.2024 | 125,08 | 125,95 | 117,10 | 119,35 | -4,37% | - |
| 31.07.2024 | 123,83 | 128,30 | 123,45 | 124,80 | -0,32% | - |
| 30.07.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -1,46% | 20,00 |
| 29.07.2024 | 128,68 | 129,38 | 125,93 | 127,05 | 0,91% | - |
| 26.07.2024 | 125,00 | 125,90 | 125,00 | 125,90 | 1,90% | 79,00 |
| 25.07.2024 | 123,55 | 123,55 | 123,55 | 123,55 | -3,74% | 4,00 |
| 24.07.2024 | 129,05 | 129,05 | 128,35 | 128,35 | -4,29% | 71,00 |
| 23.07.2024 | 134,10 | 134,10 | 134,10 | 134,10 | 0,90% | 1,00 |
| 22.07.2024 | 130,35 | 133,52 | 129,55 | 132,90 | 2,00% | - |
| 19.07.2024 | 131,00 | 131,00 | 130,30 | 130,30 | -1,59% | 87,00 |
| 18.07.2024 | 132,85 | 136,27 | 131,43 | 132,40 | -1,93% | - |