65,200$
-1,81%
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 | 65,78 | 66,98 | 64,99 | 65,20 | -1,81% | 685.308,00 |
| 16.10.2025 | 66,03 | 66,57 | 65,54 | 66,40 | 0,56% | 594.575,00 |
| 15.10.2025 | 65,53 | 66,72 | 64,36 | 66,03 | 2,56% | 562.151,00 |
| 14.10.2025 | 62,52 | 64,77 | 61,83 | 64,38 | 1,08% | 363.951,00 |
| 13.10.2025 | 62,99 | 63,79 | 62,26 | 63,69 | 3,38% | 314.144,00 |
| 10.10.2025 | 63,72 | 64,08 | 61,53 | 61,61 | -2,85% | 556.807,00 |
| 09.10.2025 | 64,12 | 64,77 | 63,24 | 63,42 | -1,77% | 333.011,00 |
| 08.10.2025 | 63,24 | 64,56 | 62,60 | 64,56 | 3,11% | 257.125,00 |
| 07.10.2025 | 64,31 | 64,55 | 62,46 | 62,61 | -1,70% | 396.179,00 |
| 06.10.2025 | 64,00 | 64,77 | 63,60 | 63,69 | -0,76% | 452.300,00 |
| 02.10.2025 | 64,39 | 64,81 | 62,82 | 64,18 | 0,03% | 667.027,00 |
| 01.10.2025 | 62,06 | 65,09 | 62,06 | 64,16 | 2,26% | 699.103,00 |
| 30.09.2025 | 60,59 | 64,00 | 59,84 | 62,74 | 3,38% | 1.403.441,00 |
| 29.09.2025 | 60,65 | 61,11 | 60,24 | 60,69 | -0,12% | 523.999,00 |
| 26.09.2025 | 60,95 | 61,36 | 59,50 | 60,76 | 0,40% | 1.118.915,00 |
| 25.09.2025 | 60,62 | 61,20 | 59,94 | 60,52 | -0,85% | 459.776,00 |
| 24.09.2025 | 60,42 | 61,82 | 60,35 | 61,04 | 0,56% | 766.361,00 |
| 23.09.2025 | 61,36 | 61,87 | 60,42 | 60,70 | 0,23% | 627.624,00 |
| 22.09.2025 | 60,08 | 60,81 | 59,41 | 60,56 | 0,45% | 734.911,00 |
| 19.09.2025 | 60,57 | 60,91 | 59,87 | 60,29 | -0,46% | 1.345.135,00 |
| 18.09.2025 | 60,51 | 60,76 | 58,75 | 60,57 | 1,29% | 601.768,00 |
| 17.09.2025 | 62,04 | 62,79 | 59,72 | 59,80 | -3,49% | 796.935,00 |
| 16.09.2025 | 61,73 | 62,20 | 61,21 | 61,96 | 0,31% | 375.687,00 |
| 15.09.2025 | 61,15 | 61,91 | 60,85 | 61,77 | 1,00% | 669.289,00 |
| 12.09.2025 | 62,12 | 62,43 | 61,04 | 61,16 | -1,69% | 588.555,00 |
| 11.09.2025 | 61,00 | 62,50 | 60,78 | 62,21 | 2,49% | 530.498,00 |
| 10.09.2025 | 58,49 | 60,77 | 58,49 | 60,70 | 4,22% | 677.355,00 |
| 09.09.2025 | 58,37 | 58,45 | 57,35 | 58,24 | -0,48% | 568.599,00 |
| 08.09.2025 | 58,92 | 59,17 | 57,54 | 58,52 | -1,27% | 510.388,00 |
| 05.09.2025 | 58,25 | 59,34 | 57,66 | 59,27 | 1,82% | 552.900,00 |
| 04.09.2025 | 56,51 | 58,22 | 56,09 | 58,21 | 2,99% | 532.237,00 |
| 03.09.2025 | 57,25 | 57,49 | 56,27 | 56,52 | -1,64% | 637.754,00 |
| 02.09.2025 | 57,70 | 57,70 | 56,72 | 57,46 | -1,25% | 489.542,00 |
| 29.08.2025 | 58,52 | 58,87 | 57,39 | 58,19 | -0,65% | 360.830,00 |
| 28.08.2025 | 59,35 | 59,80 | 58,48 | 58,57 | -1,81% | 476.727,00 |
| 27.08.2025 | 58,59 | 59,71 | 58,21 | 59,65 | 1,19% | 373.520,00 |
| 26.08.2025 | 58,52 | 59,11 | 58,23 | 58,95 | 0,17% | 572.434,00 |
| 25.08.2025 | 59,64 | 59,88 | 58,83 | 58,85 | -1,97% | 340.477,00 |
| 22.08.2025 | 56,97 | 60,48 | 56,97 | 60,03 | 6,17% | 680.807,00 |
| 21.08.2025 | 56,31 | 56,88 | 55,97 | 56,54 | -0,25% | 401.808,00 |
| 20.08.2025 | 57,59 | 57,64 | 56,27 | 56,68 | -1,92% | 527.697,00 |
| 19.08.2025 | 57,72 | 58,56 | 57,23 | 57,79 | -0,33% | 528.012,00 |
| 18.08.2025 | 57,46 | 58,19 | 57,13 | 57,98 | 0,21% | 390.477,00 |
| 15.08.2025 | 59,40 | 59,50 | 57,36 | 57,86 | -2,25% | 520.146,00 |
| 14.08.2025 | 58,61 | 59,48 | 58,09 | 59,19 | 0,02% | 657.064,00 |
| 13.08.2025 | 57,28 | 59,21 | 56,65 | 59,18 | 3,95% | 1.007.816,00 |
| 12.08.2025 | 54,61 | 56,98 | 54,42 | 56,93 | 5,72% | 876.366,00 |
| 11.08.2025 | 55,14 | 55,55 | 53,49 | 53,85 | -2,07% | 672.225,00 |
| 08.08.2025 | 55,75 | 55,96 | 53,89 | 54,99 | 0,00% | 1.001.005,00 |
| 07.08.2025 | 58,25 | 58,43 | 54,61 | 54,99 | -3,73% | 1.416.147,00 |
| 06.08.2025 | 55,56 | 57,68 | 55,02 | 57,12 | 1,29% | 1.410.702,00 |
| 05.08.2025 | 70,34 | 70,34 | 55,50 | 56,39 | -26,34% | 2.721.430,00 |
| 04.08.2025 | 76,11 | 76,61 | 75,08 | 76,55 | 0,83% | 749.748,00 |
| 01.08.2025 | 76,00 | 76,11 | 73,50 | 75,92 | -1,43% | 504.503,00 |
| 31.07.2025 | 77,19 | 78,65 | 76,84 | 77,02 | -0,86% | 424.754,00 |
| 30.07.2025 | 78,60 | 79,10 | 76,78 | 77,69 | -0,46% | 411.935,00 |
| 29.07.2025 | 78,23 | 78,67 | 77,20 | 78,05 | -0,65% | 378.126,00 |
| 28.07.2025 | 79,70 | 79,70 | 78,37 | 78,56 | -1,36% | 435.906,00 |
| 25.07.2025 | 79,00 | 79,74 | 77,64 | 79,64 | 1,36% | 300.612,00 |
| 24.07.2025 | 77,63 | 80,06 | 77,19 | 78,57 | 0,78% | 605.222,00 |
| 23.07.2025 | 75,83 | 78,28 | 75,60 | 77,96 | 3,77% | 554.339,00 |
| 22.07.2025 | 73,46 | 75,38 | 73,25 | 75,13 | 2,93% | 390.321,00 |
| 21.07.2025 | 75,38 | 75,50 | 72,80 | 72,99 | -1,74% | 442.263,00 |
| 18.07.2025 | 75,45 | 75,48 | 73,23 | 74,28 | -0,75% | 1.253.615,00 |
| 17.07.2025 | 72,51 | 74,84 | 72,11 | 74,84 | 3,37% | 589.097,00 |
| 16.07.2025 | 72,62 | 73,16 | 70,44 | 72,40 | -0,48% | 532.224,00 |
| 15.07.2025 | 75,25 | 75,84 | 72,72 | 72,75 | -1,42% | 352.707,00 |
| 14.07.2025 | 73,85 | 74,51 | 73,45 | 73,80 | -1,56% | 388.910,00 |
| 11.07.2025 | 75,24 | 75,29 | 74,00 | 74,97 | -1,55% | 279.384,00 |
| 10.07.2025 | 75,66 | 77,34 | 75,58 | 76,15 | 0,93% | 399.094,00 |
| 09.07.2025 | 75,72 | 76,10 | 74,35 | 75,45 | 0,13% | 394.531,00 |
| 08.07.2025 | 73,81 | 75,63 | 73,70 | 75,35 | 2,32% | 382.550,00 |
| 07.07.2025 | 74,54 | 75,38 | 73,25 | 73,64 | -2,00% | 348.444,00 |
| 03.07.2025 | 75,68 | 76,69 | 74,90 | 75,14 | -0,23% | 248.020,00 |
| 02.07.2025 | 74,81 | 75,34 | 73,03 | 75,31 | 2,20% | 560.584,00 |
| 01.07.2025 | 70,06 | 74,95 | 70,03 | 73,69 | 4,45% | 653.167,00 |
| 30.06.2025 | 70,85 | 71,46 | 70,39 | 70,55 | -0,84% | 352.369,00 |
| 27.06.2025 | 71,35 | 72,26 | 70,55 | 71,15 | 0,54% | 985.209,00 |
| 26.06.2025 | 70,20 | 71,20 | 70,20 | 70,77 | 1,11% | 263.614,00 |
| 25.06.2025 | 70,36 | 70,50 | 69,43 | 69,99 | 0,14% | 291.739,00 |
| 24.06.2025 | 68,61 | 70,30 | 68,61 | 69,89 | 2,13% | 301.651,00 |
| 23.06.2025 | 66,39 | 68,94 | 66,07 | 68,43 | 3,07% | 416.117,00 |
| 20.06.2025 | 67,08 | 67,25 | 65,61 | 66,39 | -0,45% | 810.728,00 |
| 18.06.2025 | 66,40 | 68,78 | 66,40 | 66,69 | 0,18% | 371.918,00 |
| 17.06.2025 | 65,19 | 67,49 | 65,19 | 66,57 | 0,71% | 547.878,00 |
| 16.06.2025 | 66,75 | 67,73 | 65,86 | 66,10 | -0,57% | 773.525,00 |
| 13.06.2025 | 65,79 | 67,35 | 65,58 | 66,48 | -0,60% | 334.041,00 |
| 12.06.2025 | 66,51 | 67,42 | 65,73 | 66,88 | -0,74% | 490.532,00 |
| 11.06.2025 | 70,50 | 70,63 | 66,85 | 67,38 | -4,56% | 574.673,00 |
| 10.06.2025 | 70,27 | 71,31 | 70,11 | 70,60 | 1,52% | 269.296,00 |
| 09.06.2025 | 69,51 | 70,57 | 69,10 | 69,54 | 1,80% | 364.848,00 |
| 06.06.2025 | 67,76 | 68,94 | 67,32 | 68,31 | 2,74% | 285.264,00 |
| 05.06.2025 | 66,63 | 67,50 | 66,32 | 66,49 | -1,06% | 207.513,00 |
| 04.06.2025 | 68,07 | 68,35 | 67,12 | 67,20 | -1,18% | 219.858,00 |
| 03.06.2025 | 65,62 | 68,00 | 65,15 | 68,00 | 3,69% | 317.610,00 |
| 02.06.2025 | 65,40 | 67,03 | 64,98 | 65,58 | 0,74% | 430.778,00 |
| 30.05.2025 | 65,20 | 65,58 | 64,39 | 65,10 | -1,68% | 279.546,00 |
| 29.05.2025 | 67,18 | 67,45 | 65,41 | 66,21 | -0,66% | 244.631,00 |
| 28.05.2025 | 68,04 | 68,62 | 66,52 | 66,65 | -2,16% | 217.912,00 |
| 27.05.2025 | 66,43 | 68,16 | 65,60 | 68,12 | 4,27% | 303.825,00 |