82,060$
-0,22%
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 | 81,75 | 82,69 | 80,60 | 82,06 | -0,22% | 386.786,00 |
| 27.05.2026 | 85,68 | 85,76 | 82,07 | 82,24 | -3,71% | 512.493,00 |
| 26.05.2026 | 86,00 | 90,16 | 85,23 | 85,41 | 0,78% | 1.261.794,00 |
| 22.05.2026 | 76,62 | 84,83 | 75,76 | 84,75 | 11,25% | 1.016.643,00 |
| 21.05.2026 | 75,06 | 76,35 | 73,36 | 76,18 | 1,06% | 733.190,00 |
| 20.05.2026 | 72,25 | 75,70 | 70,73 | 75,38 | 5,07% | 565.306,00 |
| 19.05.2026 | 73,12 | 73,12 | 70,20 | 71,74 | -3,72% | 571.662,00 |
| 18.05.2026 | 74,24 | 75,16 | 73,45 | 74,51 | 0,32% | 431.850,00 |
| 15.05.2026 | 75,46 | 75,46 | 73,31 | 74,27 | -2,78% | 356.160,00 |
| 14.05.2026 | 76,07 | 76,50 | 74,68 | 76,39 | 1,25% | 262.427,00 |
| 13.05.2026 | 73,50 | 75,74 | 72,66 | 75,45 | 1,89% | 413.943,00 |
| 12.05.2026 | 74,55 | 74,55 | 71,83 | 74,05 | -0,78% | 415.947,00 |
| 11.05.2026 | 75,00 | 76,20 | 73,77 | 74,63 | 0,46% | 490.026,00 |
| 08.05.2026 | 74,62 | 75,55 | 72,92 | 74,29 | 0,43% | 347.538,00 |
| 07.05.2026 | 76,80 | 76,80 | 73,91 | 73,97 | -2,96% | 332.691,00 |
| 06.05.2026 | 76,73 | 78,00 | 75,37 | 76,23 | -0,21% | 480.684,00 |
| 05.05.2026 | 75,45 | 77,43 | 74,13 | 76,39 | 3,69% | 591.828,00 |
| 04.05.2026 | 74,63 | 76,10 | 73,59 | 73,67 | -1,17% | 669.236,00 |
| 01.05.2026 | 78,36 | 78,36 | 74,34 | 74,54 | -4,62% | 655.702,00 |
| 30.04.2026 | 76,20 | 78,28 | 75,45 | 78,15 | 3,72% | 343.850,00 |
| 29.04.2026 | 77,92 | 78,26 | 75,02 | 75,35 | -3,30% | 468.140,00 |
| 28.04.2026 | 77,15 | 79,03 | 75,37 | 77,92 | 0,92% | 710.123,00 |
| 27.04.2026 | 75,99 | 78,02 | 75,43 | 77,21 | 2,37% | 612.638,00 |
| 24.04.2026 | 72,54 | 75,76 | 72,24 | 75,42 | 4,65% | 582.471,00 |
| 23.04.2026 | 71,79 | 72,66 | 71,34 | 72,07 | 1,05% | 402.191,00 |
| 22.04.2026 | 70,22 | 71,36 | 69,70 | 71,32 | 2,69% | 479.087,00 |
| 21.04.2026 | 69,20 | 70,53 | 68,97 | 69,45 | 0,58% | 287.872,00 |
| 20.04.2026 | 68,93 | 70,11 | 68,71 | 69,05 | -0,10% | 320.779,00 |
| 17.04.2026 | 68,16 | 70,67 | 67,41 | 69,12 | 3,18% | 2.399.633,00 |
| 16.04.2026 | 67,79 | 68,08 | 66,40 | 66,99 | -1,02% | 628.572,00 |
| 15.04.2026 | 67,62 | 68,27 | 66,53 | 67,68 | -1,76% | 439.608,00 |
| 14.04.2026 | 68,93 | 69,66 | 68,41 | 68,89 | 0,28% | 245.924,00 |
| 13.04.2026 | 67,60 | 68,81 | 66,79 | 68,70 | 1,28% | 389.252,00 |
| 10.04.2026 | 68,31 | 69,15 | 67,58 | 67,83 | -0,03% | 338.172,00 |
| 09.04.2026 | 65,21 | 68,30 | 65,19 | 67,85 | 2,94% | 440.102,00 |
| 08.04.2026 | 66,32 | 67,65 | 65,40 | 65,91 | 3,36% | 417.544,00 |
| 07.04.2026 | 62,12 | 64,18 | 61,97 | 63,77 | 1,59% | 329.847,00 |
| 06.04.2026 | 61,51 | 62,90 | 60,82 | 62,77 | 2,05% | 242.509,00 |
| 02.04.2026 | 59,06 | 61,60 | 58,37 | 61,51 | 2,11% | 335.135,00 |
| 01.04.2026 | 59,65 | 60,68 | 58,89 | 60,24 | 2,26% | 330.275,00 |
| 31.03.2026 | 58,87 | 59,64 | 57,97 | 58,91 | 1,31% | 357.251,00 |
| 30.03.2026 | 59,51 | 59,93 | 57,90 | 58,15 | -1,66% | 233.958,00 |
| 27.03.2026 | 59,64 | 60,06 | 58,64 | 59,13 | -2,30% | 186.611,00 |
| 26.03.2026 | 60,33 | 61,46 | 60,23 | 60,52 | -0,61% | 270.128,00 |
| 25.03.2026 | 61,10 | 61,50 | 60,21 | 60,89 | 0,93% | 240.671,00 |
| 24.03.2026 | 57,81 | 60,56 | 57,20 | 60,33 | 3,80% | 221.294,00 |
| 23.03.2026 | 57,80 | 58,92 | 57,13 | 58,12 | 3,56% | 342.216,00 |
| 20.03.2026 | 56,95 | 56,95 | 55,18 | 56,12 | -1,18% | 583.682,00 |
| 19.03.2026 | 54,44 | 56,86 | 53,75 | 56,79 | 2,69% | 381.314,00 |
| 18.03.2026 | 56,00 | 56,54 | 55,24 | 55,30 | -1,50% | 402.881,00 |
| 17.03.2026 | 56,89 | 57,40 | 56,00 | 56,14 | -0,04% | 358.418,00 |
| 16.03.2026 | 56,41 | 57,26 | 56,13 | 56,16 | 0,05% | 324.318,00 |
| 13.03.2026 | 57,86 | 57,86 | 55,31 | 56,13 | -1,09% | 408.323,00 |
| 12.03.2026 | 58,60 | 59,00 | 56,60 | 56,75 | -5,12% | 450.799,00 |
| 11.03.2026 | 61,31 | 61,63 | 59,10 | 59,81 | -2,24% | 393.799,00 |
| 10.03.2026 | 61,30 | 62,39 | 60,78 | 61,18 | -0,67% | 248.565,00 |
| 09.03.2026 | 58,97 | 61,90 | 58,53 | 61,59 | 0,29% | 323.630,00 |
| 06.03.2026 | 61,50 | 62,08 | 60,80 | 61,41 | -2,34% | 368.708,00 |
| 05.03.2026 | 63,06 | 63,48 | 62,09 | 62,88 | -0,32% | 315.243,00 |
| 04.03.2026 | 62,61 | 63,78 | 61,80 | 63,08 | 1,06% | 316.146,00 |
| 03.03.2026 | 63,13 | 63,18 | 61,33 | 62,42 | -4,57% | 233.780,00 |
| 02.03.2026 | 64,11 | 65,61 | 63,17 | 65,41 | 1,08% | 250.176,00 |
| 27.02.2026 | 65,06 | 65,06 | 63,34 | 64,71 | -0,95% | 375.189,00 |
| 26.02.2026 | 65,30 | 66,38 | 63,68 | 65,33 | 0,48% | 232.741,00 |
| 25.02.2026 | 66,58 | 66,67 | 64,80 | 65,02 | -1,72% | 170.738,00 |
| 24.02.2026 | 65,29 | 66,87 | 65,29 | 66,16 | 1,55% | 177.332,00 |
| 23.02.2026 | 66,40 | 66,75 | 64,53 | 65,15 | -3,02% | 263.194,00 |
| 20.02.2026 | 66,30 | 67,42 | 66,02 | 67,18 | 0,70% | 313.484,00 |
| 19.02.2026 | 66,09 | 67,06 | 65,60 | 66,71 | 0,48% | 214.051,00 |
| 18.02.2026 | 66,67 | 67,59 | 65,87 | 66,39 | -0,14% | 247.267,00 |
| 17.02.2026 | 65,99 | 66,58 | 64,76 | 66,48 | -0,27% | 268.860,00 |
| 13.02.2026 | 66,55 | 66,96 | 64,51 | 66,66 | 1,37% | 265.088,00 |
| 12.02.2026 | 68,20 | 68,57 | 65,47 | 65,76 | -2,29% | 251.942,00 |
| 11.02.2026 | 67,94 | 69,46 | 66,59 | 67,30 | 0,51% | 245.661,00 |
| 10.02.2026 | 66,62 | 68,25 | 66,41 | 66,96 | 0,65% | 246.218,00 |
| 09.02.2026 | 67,84 | 68,40 | 66,23 | 66,53 | -1,76% | 312.548,00 |
| 06.02.2026 | 66,79 | 68,51 | 66,52 | 67,72 | 2,92% | 321.075,00 |
| 05.02.2026 | 67,76 | 68,45 | 65,74 | 65,80 | -4,71% | 317.249,00 |
| 04.02.2026 | 70,91 | 73,32 | 67,73 | 69,05 | -1,20% | 529.081,00 |
| 03.02.2026 | 68,51 | 71,23 | 67,63 | 69,89 | -0,24% | 554.760,00 |
| 02.02.2026 | 68,17 | 70,55 | 67,30 | 70,06 | 0,88% | 532.246,00 |
| 30.01.2026 | 71,35 | 71,52 | 68,65 | 69,45 | -1,25% | 589.764,00 |
| 29.01.2026 | 69,29 | 70,36 | 68,28 | 70,33 | 2,88% | 304.267,00 |
| 28.01.2026 | 70,12 | 70,63 | 67,52 | 68,36 | -3,41% | 626.940,00 |
| 27.01.2026 | 71,09 | 71,40 | 70,33 | 70,77 | -0,55% | 247.171,00 |
| 26.01.2026 | 72,10 | 72,40 | 70,84 | 71,16 | -3,20% | 349.771,00 |
| 22.01.2026 | 73,98 | 74,58 | 72,81 | 73,51 | 0,59% | 226.067,00 |
| 21.01.2026 | 71,76 | 73,56 | 71,32 | 73,08 | 2,65% | 351.571,00 |
| 20.01.2026 | 70,74 | 71,79 | 70,06 | 71,19 | -1,14% | 248.574,00 |
| 16.01.2026 | 71,26 | 72,05 | 70,57 | 72,01 | 1,65% | 866.119,00 |
| 15.01.2026 | 70,37 | 71,12 | 69,90 | 70,84 | 1,69% | 319.368,00 |
| 14.01.2026 | 68,99 | 70,00 | 68,68 | 69,66 | 0,74% | 307.522,00 |
| 13.01.2026 | 68,86 | 69,97 | 68,54 | 69,15 | 1,23% | 270.033,00 |
| 12.01.2026 | 67,02 | 68,85 | 66,85 | 68,31 | 1,35% | 381.261,00 |
| 09.01.2026 | 68,47 | 68,83 | 66,73 | 67,40 | -0,72% | 269.203,00 |
| 08.01.2026 | 65,39 | 67,90 | 65,31 | 67,89 | 3,74% | 490.855,00 |
| 07.01.2026 | 68,00 | 68,62 | 65,38 | 65,44 | -4,83% | 344.293,00 |
| 06.01.2026 | 66,11 | 68,76 | 65,70 | 68,76 | 3,57% | 440.060,00 |
| 05.01.2026 | 64,60 | 67,10 | 64,43 | 66,39 | 3,04% | 313.373,00 |
| 02.01.2026 | 63,30 | 64,60 | 62,79 | 64,43 | 1,87% | 443.557,00 |