59,940€
1,94%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,65% | - |
| 05.06.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -1,59% | - |
| 04.06.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 4,81% | - |
| 03.06.2025 | 56,56 | 56,56 | 56,56 | 56,56 | 0,46% | - |
| 02.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -2,60% | - |
| 30.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -4,34% | - |
| 29.05.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 1,41% | - |
| 28.05.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 3,19% | - |
| 27.05.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 0,42% | - |
| 26.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,07% | 3,00 |
| 23.05.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,97% | - |
| 22.05.2025 | 57,62 | 58,02 | 57,62 | 58,02 | -2,16% | 93,00 |
| 21.05.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,46% | - |
| 20.05.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -0,30% | - |
| 19.05.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -1,15% | - |
| 16.05.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -1,45% | - |
| 15.05.2025 | 61,20 | 61,96 | 61,20 | 61,96 | -0,06% | 100,00 |
| 14.05.2025 | 62,30 | 62,40 | 61,60 | 62,00 | -0,74% | 322,00 |
| 13.05.2025 | 62,46 | 62,46 | 62,46 | 62,46 | 1,40% | - |
| 12.05.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,42% | - |
| 09.05.2025 | 60,74 | 60,74 | 60,74 | 60,74 | -0,52% | - |
| 08.05.2025 | 59,72 | 61,06 | 59,72 | 61,06 | 6,49% | 4,00 |
| 07.05.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -1,51% | - |
| 06.05.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,03% | - |
| 05.05.2025 | 57,24 | 58,20 | 57,24 | 58,20 | 1,50% | 88,00 |
| 02.05.2025 | 57,34 | 57,34 | 57,34 | 57,34 | 3,73% | - |
| 30.04.2025 | 55,28 | 55,28 | 55,28 | 55,28 | -0,04% | - |
| 29.04.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,47% | - |
| 28.04.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -2,22% | - |
| 25.04.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 5,34% | - |
| 24.04.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -3,26% | - |
| 23.04.2025 | 55,76 | 55,76 | 55,76 | 55,76 | 9,46% | - |
| 22.04.2025 | 50,94 | 50,94 | 50,94 | 50,94 | 0,08% | - |
| 17.04.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 4,13% | - |
| 16.04.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -3,25% | - |
| 15.04.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -3,00% | - |
| 14.04.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 2,72% | 24,00 |
| 11.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -7,11% | - |
| 10.04.2025 | 53,68 | 54,58 | 53,68 | 54,58 | 18,55% | 15,00 |
| 09.04.2025 | 46,04 | 46,04 | 46,04 | 46,04 | -6,56% | - |
| 08.04.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 4,56% | - |
| 07.04.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -4,01% | - |
| 04.04.2025 | 49,09 | 49,09 | 49,09 | 49,09 | -10,35% | - |
| 03.04.2025 | 54,76 | 54,76 | 54,76 | 54,76 | -0,58% | - |
| 02.04.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -1,11% | - |
| 01.04.2025 | 55,00 | 55,70 | 55,00 | 55,70 | 0,65% | 3,00 |
| 31.03.2025 | 55,60 | 55,60 | 55,34 | 55,34 | -3,29% | 17,00 |
| 28.03.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -1,17% | - |
| 27.03.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -1,63% | - |
| 26.03.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 2,15% | - |
| 25.03.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 0,77% | - |
| 24.03.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -2,09% | - |
| 21.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -3,53% | - |
| 20.03.2025 | 60,54 | 60,54 | 60,54 | 60,54 | 2,64% | - |
| 19.03.2025 | 58,98 | 58,98 | 58,98 | 58,98 | -1,34% | - |
| 18.03.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -1,87% | - |
| 17.03.2025 | 59,50 | 60,92 | 59,50 | 60,92 | 6,35% | 378,00 |
| 14.03.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 0,17% | - |
| 13.03.2025 | 57,98 | 57,98 | 57,18 | 57,18 | 0,42% | 46,00 |
| 12.03.2025 | 56,94 | 56,94 | 56,94 | 56,94 | -4,69% | - |
| 11.03.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 0,95% | - |
| 10.03.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -0,27% | - |
| 07.03.2025 | 59,34 | 59,34 | 59,34 | 59,34 | 3,85% | - |
| 06.03.2025 | 57,14 | 57,14 | 57,14 | 57,14 | 2,84% | - |
| 05.03.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,29% | - |
| 04.03.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -5,72% | - |
| 03.03.2025 | 58,84 | 59,10 | 58,84 | 59,10 | -0,74% | 224,00 |
| 28.02.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,13% | - |
| 27.02.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -0,17% | - |
| 26.02.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -1,15% | - |
| 25.02.2025 | 61,02 | 61,02 | 61,02 | 61,02 | -1,99% | - |
| 24.02.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -2,14% | - |
| 21.02.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -1,91% | - |
| 20.02.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -2,58% | - |
| 19.02.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -2,38% | - |
| 18.02.2025 | 68,98 | 68,98 | 68,20 | 68,20 | -1,87% | 170,00 |
| 17.02.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 4,76% | 138,00 |
| 14.02.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -0,99% | - |
| 13.02.2025 | 66,04 | 67,00 | 66,04 | 67,00 | -1,62% | 10,00 |
| 12.02.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,96% | - |
| 11.02.2025 | 66,74 | 69,46 | 66,74 | 69,46 | 10,36% | 16,00 |
| 10.02.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 0,58% | - |
| 07.02.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -0,13% | - |
| 06.02.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 1,99% | - |
| 05.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -14,90% | - |
| 04.02.2025 | 76,38 | 76,38 | 72,20 | 72,20 | -7,58% | 70,00 |
| 03.02.2025 | 78,12 | 78,12 | 78,12 | 78,12 | -2,57% | - |
| 31.01.2025 | 80,18 | 80,18 | 80,18 | 80,18 | 3,78% | - |
| 30.01.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -0,08% | - |
| 29.01.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -0,23% | - |
| 28.01.2025 | 78,30 | 78,30 | 77,50 | 77,50 | -2,12% | 101,00 |
| 27.01.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -3,53% | - |
| 24.01.2025 | 82,08 | 82,08 | 82,08 | 82,08 | -1,20% | - |
| 23.01.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -2,26% | - |
| 22.01.2025 | 84,34 | 85,00 | 84,34 | 85,00 | 4,22% | 615,00 |
| 21.01.2025 | 81,56 | 81,56 | 81,56 | 81,56 | -0,42% | - |
| 20.01.2025 | 81,90 | 81,90 | 81,90 | 81,90 | 0,15% | - |
| 17.01.2025 | 80,58 | 81,78 | 80,58 | 81,78 | 1,11% | 132,00 |
| 16.01.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 1,38% | - |
| 15.01.2025 | 79,78 | 79,78 | 79,78 | 79,78 | -2,64% | - |