51,380€
0,23%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 59,47 | 60,19 | 58,42 | 58,69 | 0,74% | - |
| 25.03.2025 | 57,10 | 58,26 | 57,08 | 58,26 | 0,24% | 61,00 |
| 24.03.2025 | 59,18 | 59,20 | 56,96 | 58,12 | 0,21% | 98,00 |
| 21.03.2025 | 58,10 | 58,10 | 58,00 | 58,00 | -3,53% | 63,00 |
| 20.03.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -1,99% | 50,00 |
| 19.03.2025 | 59,62 | 61,97 | 59,61 | 61,34 | 3,21% | - |
| 18.03.2025 | 60,38 | 60,68 | 59,37 | 59,43 | -3,30% | - |
| 17.03.2025 | 59,92 | 61,52 | 59,92 | 61,46 | 4,17% | 38,00 |
| 14.03.2025 | 58,92 | 59,00 | 58,92 | 59,00 | 3,11% | 16,00 |
| 13.03.2025 | 57,34 | 57,34 | 57,22 | 57,22 | -2,75% | 120,00 |
| 12.03.2025 | 58,84 | 58,90 | 58,84 | 58,84 | -4,36% | 78,00 |
| 11.03.2025 | 59,00 | 61,52 | 59,00 | 61,52 | 4,17% | 35,00 |
| 10.03.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,10% | 1,00 |
| 07.03.2025 | 60,00 | 60,24 | 59,00 | 59,00 | -1,11% | 43,00 |
| 06.03.2025 | 56,98 | 59,66 | 56,74 | 59,66 | 2,90% | 46,00 |
| 05.03.2025 | 55,40 | 57,98 | 55,24 | 57,98 | 3,68% | 178,00 |
| 04.03.2025 | 55,62 | 55,92 | 53,68 | 55,92 | -0,14% | 506,00 |
| 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 |