70,800€
-0,63%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 71,35 | 71,35 | 69,10 | 71,25 | -3,85% | 36,00 |
| 27.05.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -1,85% | 26,00 |
| 26.05.2026 | 73,85 | 77,30 | 73,85 | 75,50 | 2,44% | 427,00 |
| 25.05.2026 | 73,70 | 73,70 | 72,75 | 73,70 | 3,51% | 59,00 |
| 22.05.2026 | 65,60 | 71,20 | 65,60 | 71,20 | 9,71% | 132,00 |
| 21.05.2026 | 64,83 | 65,40 | 63,30 | 64,90 | 4,01% | - |
| 20.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 1,88% | 30,00 |
| 19.05.2026 | 64,35 | 64,35 | 61,25 | 61,25 | -4,11% | 135,00 |
| 18.05.2026 | 63,40 | 64,45 | 63,30 | 63,88 | -2,85% | - |
| 15.05.2026 | 64,90 | 65,75 | 64,75 | 65,75 | 1,39% | 96,00 |
| 14.05.2026 | 65,25 | 65,25 | 64,85 | 64,85 | 2,13% | 114,00 |
| 13.05.2026 | 63,80 | 63,80 | 63,00 | 63,50 | 0,87% | 145,00 |
| 12.05.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -1,18% | 4,00 |
| 11.05.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 1,92% | 39,00 |
| 08.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -4,58% | 52,00 |
| 07.05.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | 1,00 |
| 06.05.2026 | 65,00 | 66,00 | 65,00 | 66,00 | 4,31% | 30,00 |
| 05.05.2026 | 63,15 | 64,38 | 63,08 | 63,28 | -1,09% | - |
| 04.05.2026 | 63,60 | 64,90 | 63,23 | 63,98 | -1,20% | - |
| 30.04.2026 | 64,18 | 64,95 | 63,90 | 64,75 | 0,94% | - |
| 29.04.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -4,18% | 60,00 |
| 28.04.2026 | 65,45 | 66,95 | 64,70 | 66,95 | 3,32% | 273,00 |
| 27.04.2026 | 63,65 | 64,80 | 63,65 | 64,80 | 4,52% | 12,00 |
| 24.04.2026 | 60,95 | 62,00 | 60,95 | 62,00 | 3,25% | 133,00 |
| 23.04.2026 | 61,10 | 61,10 | 60,05 | 60,05 | 1,18% | 32,00 |
| 22.04.2026 | 59,38 | 59,50 | 59,35 | 59,35 | 0,00% | - |
| 21.04.2026 | 59,35 | 59,35 | 59,35 | 59,35 | 0,13% | 18,00 |
| 20.04.2026 | 58,43 | 59,38 | 58,10 | 59,28 | 4,45% | - |
| 17.04.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,22% | 120,00 |
| 16.04.2026 | 57,43 | 57,73 | 56,38 | 56,88 | 0,40% | - |
| 15.04.2026 | 58,90 | 58,90 | 56,65 | 56,65 | -1,90% | 117,00 |
| 14.04.2026 | 57,75 | 57,75 | 57,75 | 57,75 | -1,28% | 10,00 |
| 13.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 18,00 |
| 10.04.2026 | 57,95 | 58,40 | 57,68 | 58,25 | -0,09% | - |
| 09.04.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 2,37% | 34,00 |
| 08.04.2026 | 55,85 | 57,65 | 55,75 | 56,95 | 3,83% | - |
| 07.04.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 3,88% | 1,00 |
| 02.04.2026 | 52,20 | 52,80 | 52,20 | 52,80 | 3,17% | 37,00 |
| 01.04.2026 | 51,03 | 51,33 | 50,96 | 51,18 | 0,51% | - |
| 31.03.2026 | 51,15 | 51,65 | 50,36 | 50,92 | -0,16% | - |
| 30.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,55% | 40,00 |
| 27.03.2026 | 52,18 | 53,31 | 51,21 | 51,28 | -3,01% | - |
| 26.03.2026 | 52,44 | 53,10 | 51,77 | 52,87 | 0,17% | - |
| 25.03.2026 | 51,96 | 52,78 | 51,96 | 52,78 | 7,58% | 32,00 |
| 24.03.2026 | 49,06 | 49,06 | 49,06 | 49,06 | -0,33% | 1,00 |
| 23.03.2026 | 49,22 | 49,22 | 49,22 | 49,22 | 1,48% | 2,00 |
| 20.03.2026 | 48,97 | 48,97 | 48,50 | 48,50 | 0,65% | 37,00 |
| 19.03.2026 | 48,31 | 48,57 | 47,21 | 48,19 | -1,06% | - |
| 18.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,77% | 30,00 |
| 17.03.2026 | 48,72 | 49,76 | 48,26 | 49,08 | -0,04% | - |
| 16.03.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 0,30% | 5,00 |
| 13.03.2026 | 49,38 | 50,44 | 48,29 | 48,96 | -2,17% | - |
| 12.03.2026 | 50,04 | 50,04 | 50,04 | 50,04 | -3,00% | 28,00 |
| 11.03.2026 | 52,73 | 53,04 | 51,33 | 51,59 | -1,51% | - |
| 10.03.2026 | 52,38 | 52,38 | 52,38 | 52,38 | 0,69% | 28,00 |
| 09.03.2026 | 52,88 | 52,88 | 52,02 | 52,02 | -1,76% | 2,00 |
| 06.03.2026 | 54,26 | 54,36 | 52,40 | 52,95 | -2,31% | - |
| 05.03.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,46% | 100,00 |
| 04.03.2026 | 53,50 | 53,50 | 52,90 | 52,90 | -2,13% | 162,00 |
| 03.03.2026 | 55,60 | 55,63 | 53,39 | 54,05 | -1,58% | - |
| 02.03.2026 | 54,92 | 54,92 | 54,92 | 54,92 | 1,20% | 1,00 |
| 27.02.2026 | 55,05 | 55,17 | 53,62 | 54,27 | -2,53% | - |
| 26.02.2026 | 55,68 | 55,68 | 55,68 | 55,68 | 1,14% | 20,00 |
| 25.02.2026 | 56,02 | 56,44 | 54,93 | 55,05 | -1,59% | - |
| 24.02.2026 | 54,86 | 55,94 | 54,86 | 55,94 | 2,27% | 59,00 |
| 23.02.2026 | 57,08 | 57,08 | 54,70 | 54,70 | -3,73% | 6,00 |
| 20.02.2026 | 56,84 | 56,99 | 56,17 | 56,82 | 0,82% | - |
| 19.02.2026 | 56,36 | 56,36 | 56,36 | 56,36 | 0,00% | 20,00 |
| 18.02.2026 | 56,16 | 57,07 | 55,89 | 56,36 | 1,06% | - |
| 17.02.2026 | 55,83 | 56,35 | 55,04 | 55,77 | -0,96% | - |
| 16.02.2026 | 56,28 | 56,32 | 56,28 | 56,31 | 1,13% | - |
| 13.02.2026 | 55,68 | 55,68 | 55,68 | 55,68 | 0,14% | 8,00 |
| 12.02.2026 | 56,88 | 57,78 | 55,18 | 55,60 | -1,66% | - |
| 11.02.2026 | 56,30 | 58,53 | 56,04 | 56,54 | -0,60% | - |
| 10.02.2026 | 55,86 | 57,37 | 55,82 | 56,88 | -1,49% | - |
| 09.02.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 0,03% | 1,00 |
| 06.02.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 3,37% | 10,00 |
| 05.02.2026 | 55,84 | 55,84 | 55,84 | 55,84 | -4,61% | 9,00 |
| 04.02.2026 | 59,26 | 59,26 | 58,54 | 58,54 | -0,24% | 185,00 |
| 03.02.2026 | 59,88 | 60,50 | 58,68 | 58,68 | -1,86% | 345,00 |
| 02.02.2026 | 58,08 | 59,89 | 57,25 | 59,79 | 1,96% | - |
| 30.01.2026 | 58,57 | 58,92 | 57,81 | 58,64 | 1,70% | - |
| 29.01.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 0,98% | 62,00 |
| 28.01.2026 | 58,50 | 58,50 | 57,10 | 57,10 | -2,56% | 165,00 |
| 27.01.2026 | 59,91 | 60,21 | 58,60 | 58,60 | -3,14% | - |
| 26.01.2026 | 60,44 | 60,56 | 60,44 | 60,50 | -4,24% | 160,00 |
| 23.01.2026 | 63,18 | 63,18 | 63,18 | 63,18 | 1,58% | 2,00 |
| 22.01.2026 | 62,10 | 62,20 | 62,10 | 62,20 | 2,17% | 41,00 |
| 21.01.2026 | 60,88 | 60,88 | 60,88 | 60,88 | 0,63% | 6,00 |
| 20.01.2026 | 60,30 | 60,50 | 60,30 | 60,50 | -1,39% | 60,00 |
| 19.01.2026 | 61,43 | 61,49 | 61,29 | 61,35 | 1,30% | - |
| 16.01.2026 | 60,56 | 60,56 | 60,56 | 60,56 | 0,70% | 20,00 |
| 15.01.2026 | 60,00 | 60,14 | 60,00 | 60,14 | 0,27% | 18,00 |
| 14.01.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 0,07% | 16,00 |
| 13.01.2026 | 59,94 | 59,94 | 59,94 | 59,94 | 2,22% | 10,00 |
| 12.01.2026 | 58,50 | 58,64 | 58,50 | 58,64 | 1,09% | 268,00 |
| 09.01.2026 | 58,26 | 58,82 | 57,62 | 58,01 | 0,82% | - |
| 08.01.2026 | 55,84 | 57,72 | 55,82 | 57,54 | 0,95% | - |
| 07.01.2026 | 59,46 | 59,46 | 57,00 | 57,00 | -1,83% | 76,00 |
| 06.01.2026 | 56,57 | 58,15 | 56,22 | 58,06 | 2,76% | - |