91,790€
-2,70%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 95,38 | 95,90 | 91,81 | 91,82 | -2,67% | - |
| 07.11.2024 | 96,42 | 96,42 | 94,34 | 94,34 | 10,75% | 14,00 |
| 06.11.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 5,95% | - |
| 05.11.2024 | 80,40 | 80,40 | 80,40 | 80,40 | 2,19% | - |
| 04.11.2024 | 78,68 | 78,68 | 78,68 | 78,68 | 0,79% | - |
| 01.11.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 1,06% | - |
| 31.10.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -2,55% | - |
| 30.10.2024 | 79,24 | 79,26 | 79,24 | 79,26 | -1,74% | 5,00 |
| 29.10.2024 | 80,66 | 80,66 | 80,66 | 80,66 | 2,59% | - |
| 28.10.2024 | 78,62 | 78,62 | 78,62 | 78,62 | 0,26% | 50,00 |
| 25.10.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -0,31% | - |
| 24.10.2024 | 78,66 | 78,66 | 78,66 | 78,66 | -0,71% | - |
| 23.10.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,15% | - |
| 22.10.2024 | 79,34 | 79,34 | 79,34 | 79,34 | -2,55% | - |
| 21.10.2024 | 81,42 | 81,42 | 81,42 | 81,42 | 0,82% | - |
| 18.10.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -2,18% | - |
| 17.10.2024 | 80,90 | 82,56 | 80,90 | 82,56 | 6,42% | 6,00 |
| 16.10.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -1,97% | - |
| 15.10.2024 | 79,14 | 79,14 | 79,14 | 79,14 | 0,03% | - |
| 14.10.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 1,99% | - |
| 11.10.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,94% | - |
| 10.10.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 2,78% | - |
| 09.10.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -2,01% | - |
| 08.10.2024 | 77,76 | 77,76 | 77,76 | 77,76 | 3,32% | - |
| 07.10.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 1,51% | - |
| 04.10.2024 | 74,14 | 74,14 | 74,14 | 74,14 | -1,07% | - |
| 03.10.2024 | 74,94 | 74,94 | 74,94 | 74,94 | -0,35% | - |
| 02.10.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -1,05% | - |
| 01.10.2024 | 75,36 | 76,00 | 75,36 | 76,00 | 0,21% | 350,00 |
| 30.09.2024 | 76,00 | 77,38 | 75,84 | 75,84 | 0,05% | 95,00 |
| 27.09.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 1,23% | - |
| 26.09.2024 | 74,88 | 74,88 | 74,88 | 74,88 | -0,32% | - |
| 25.09.2024 | 75,12 | 75,12 | 75,12 | 75,12 | -1,29% | - |
| 24.09.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -1,68% | - |
| 23.09.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -2,17% | - |
| 20.09.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 2,28% | - |
| 19.09.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,90% | - |
| 18.09.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 2,23% | - |
| 17.09.2024 | 76,36 | 76,36 | 76,36 | 76,36 | -1,04% | - |
| 16.09.2024 | 77,16 | 77,16 | 77,16 | 77,16 | 1,50% | - |
| 13.09.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 2,10% | - |
| 12.09.2024 | 74,46 | 74,46 | 74,46 | 74,46 | 0,03% | - |
| 11.09.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -0,05% | - |
| 10.09.2024 | 74,82 | 74,82 | 74,48 | 74,48 | -0,72% | 5,00 |
| 09.09.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -0,53% | - |
| 06.09.2024 | 75,70 | 76,88 | 75,42 | 75,42 | -2,68% | 52,00 |
| 05.09.2024 | 77,86 | 77,86 | 77,50 | 77,50 | -1,85% | 8,00 |
| 04.09.2024 | 78,96 | 78,96 | 78,96 | 78,96 | -6,09% | - |
| 03.09.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -0,02% | - |
| 02.09.2024 | 83,66 | 84,10 | 83,66 | 84,10 | 1,06% | - |
| 30.08.2024 | 83,22 | 83,22 | 83,22 | 83,22 | -0,07% | - |
| 29.08.2024 | 83,28 | 83,28 | 83,28 | 83,28 | -2,48% | - |
| 28.08.2024 | 85,40 | 85,40 | 85,40 | 85,40 | -3,94% | - |
| 27.08.2024 | 88,90 | 88,90 | 88,90 | 88,90 | -3,68% | - |
| 26.08.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 2,24% | 10,00 |
| 23.08.2024 | 86,90 | 90,28 | 86,90 | 90,28 | 3,25% | 10,00 |
| 22.08.2024 | 87,44 | 87,44 | 87,44 | 87,44 | 1,75% | - |
| 21.08.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -0,92% | - |
| 20.08.2024 | 86,74 | 86,74 | 86,74 | 86,74 | 1,24% | - |
| 19.08.2024 | 85,68 | 85,68 | 85,68 | 85,68 | 0,75% | - |
| 16.08.2024 | 85,04 | 85,04 | 85,04 | 85,04 | -1,98% | - |
| 15.08.2024 | 83,90 | 86,76 | 83,90 | 86,76 | 0,88% | 16,00 |
| 14.08.2024 | 86,00 | 86,00 | 86,00 | 86,00 | -1,29% | - |
| 13.08.2024 | 85,88 | 87,12 | 85,88 | 87,12 | 1,21% | 24,00 |
| 12.08.2024 | 86,08 | 86,08 | 86,08 | 86,08 | -1,53% | - |
| 09.08.2024 | 87,42 | 87,42 | 87,42 | 87,42 | -0,02% | 5,00 |
| 08.08.2024 | 87,44 | 87,44 | 87,44 | 87,44 | -2,56% | - |
| 07.08.2024 | 91,84 | 91,84 | 89,74 | 89,74 | -4,75% | 50,00 |
| 06.08.2024 | 109,00 | 113,50 | 94,22 | 94,22 | -12,92% | 464,00 |
| 05.08.2024 | 108,90 | 110,30 | 106,50 | 108,20 | -7,60% | 152,00 |
| 02.08.2024 | 117,10 | 117,10 | 117,10 | 117,10 | -5,79% | - |
| 01.08.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 0,85% | - |
| 31.07.2024 | 123,25 | 123,25 | 123,25 | 123,25 | -1,48% | - |
| 30.07.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -1,34% | - |
| 29.07.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 2,38% | - |
| 26.07.2024 | 123,85 | 123,85 | 123,85 | 123,85 | 2,65% | - |
| 25.07.2024 | 120,65 | 120,65 | 120,65 | 120,65 | -4,21% | - |
| 24.07.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -3,60% | - |
| 23.07.2024 | 130,65 | 130,65 | 130,65 | 130,65 | 1,71% | - |
| 22.07.2024 | 128,45 | 128,45 | 128,45 | 128,45 | -1,98% | - |
| 19.07.2024 | 131,05 | 131,05 | 131,05 | 131,05 | 0,00% | - |
| 18.07.2024 | 131,05 | 131,05 | 131,05 | 131,05 | -4,93% | - |
| 17.07.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 2,38% | - |
| 16.07.2024 | 131,15 | 134,65 | 131,15 | 134,65 | 3,74% | 11,00 |
| 15.07.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,50% | - |
| 12.07.2024 | 129,15 | 129,15 | 129,15 | 129,15 | 1,73% | - |
| 11.07.2024 | 126,95 | 126,95 | 126,95 | 126,95 | 7,18% | - |
| 10.07.2024 | 118,45 | 118,45 | 118,45 | 118,45 | -0,88% | - |
| 09.07.2024 | 119,50 | 119,50 | 119,50 | 119,50 | 0,34% | - |
| 08.07.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -2,22% | - |
| 05.07.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 0,29% | - |
| 04.07.2024 | 121,45 | 121,45 | 121,45 | 121,45 | 0,33% | - |
| 03.07.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -0,33% | - |
| 02.07.2024 | 121,45 | 121,45 | 121,45 | 121,45 | -1,86% | - |
| 01.07.2024 | 123,75 | 123,75 | 123,75 | 123,75 | 1,39% | - |
| 28.06.2024 | 122,05 | 122,05 | 122,05 | 122,05 | 1,67% | - |
| 27.06.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -0,70% | - |
| 26.06.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -1,71% | - |
| 25.06.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,61% | - |
| 24.06.2024 | 123,75 | 123,75 | 123,75 | 123,75 | -0,96% | - |