80,030€
-4,22%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 80,11 | 80,22 | 79,40 | 80,04 | -4,21% | - |
| 08.01.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 1,46% | - |
| 07.01.2025 | 82,36 | 82,36 | 82,36 | 82,36 | 2,51% | - |
| 06.01.2025 | 80,34 | 80,34 | 80,34 | 80,34 | 1,93% | - |
| 03.01.2025 | 78,82 | 78,82 | 78,82 | 78,82 | -3,67% | - |
| 02.01.2025 | 81,82 | 81,82 | 81,82 | 81,82 | 3,28% | 46,00 |
| 30.12.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,50% | - |
| 27.12.2024 | 79,62 | 79,62 | 79,62 | 79,62 | -0,47% | - |
| 23.12.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 1,37% | - |
| 20.12.2024 | 78,92 | 78,92 | 78,92 | 78,92 | 0,15% | - |
| 19.12.2024 | 78,80 | 78,80 | 78,80 | 78,80 | -2,18% | - |
| 18.12.2024 | 80,56 | 80,56 | 80,56 | 80,56 | 1,26% | - |
| 17.12.2024 | 79,56 | 79,56 | 79,56 | 79,56 | -0,62% | - |
| 16.12.2024 | 80,06 | 80,06 | 80,06 | 80,06 | -2,82% | - |
| 13.12.2024 | 82,38 | 82,38 | 82,38 | 82,38 | -1,34% | - |
| 12.12.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,52% | - |
| 11.12.2024 | 83,94 | 83,94 | 83,94 | 83,94 | -1,39% | - |
| 10.12.2024 | 85,12 | 85,12 | 85,12 | 85,12 | 1,65% | - |
| 09.12.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -0,43% | - |
| 06.12.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -4,52% | - |
| 05.12.2024 | 88,08 | 88,08 | 88,08 | 88,08 | -0,74% | - |
| 04.12.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,38% | - |
| 03.12.2024 | 89,20 | 89,20 | 88,40 | 88,40 | -1,78% | 45,00 |
| 02.12.2024 | 88,50 | 90,00 | 88,50 | 90,00 | 2,60% | 50,00 |
| 29.11.2024 | 87,72 | 87,72 | 87,72 | 87,72 | -0,05% | - |
| 28.11.2024 | 87,76 | 87,76 | 87,76 | 87,76 | -2,27% | - |
| 27.11.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,25% | - |
| 26.11.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 3,35% | - |
| 25.11.2024 | 85,12 | 86,68 | 85,12 | 86,68 | 7,65% | 100,00 |
| 22.11.2024 | 80,52 | 80,52 | 80,52 | 80,52 | -0,20% | - |
| 21.11.2024 | 79,02 | 80,68 | 79,02 | 80,68 | -0,54% | 50,00 |
| 20.11.2024 | 81,12 | 81,12 | 81,12 | 81,12 | -1,65% | - |
| 19.11.2024 | 82,48 | 82,48 | 82,48 | 82,48 | -1,88% | - |
| 18.11.2024 | 84,06 | 84,06 | 84,06 | 84,06 | -2,96% | - |
| 15.11.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,19% | - |
| 14.11.2024 | 86,46 | 86,46 | 86,46 | 86,46 | -1,48% | - |
| 13.11.2024 | 87,76 | 87,76 | 87,76 | 87,76 | -1,10% | - |
| 12.11.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,59% | - |
| 11.11.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -6,53% | - |
| 08.11.2024 | 94,38 | 94,38 | 94,38 | 94,38 | 0,04% | - |
| 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% | - |