70,780€
0,31%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,08 | 66,00 | 63,01 | 65,52 | 4,08% | 368,00 |
| 04.05.2026 | 63,60 | 64,93 | 62,90 | 62,95 | -5,69% | 283,00 |
| 30.04.2026 | 64,26 | 66,79 | 64,16 | 66,75 | 3,92% | - |
| 29.04.2026 | 66,79 | 67,10 | 64,16 | 64,23 | -3,49% | 88,00 |
| 28.04.2026 | 65,87 | 67,46 | 64,72 | 66,55 | 1,06% | 168,00 |
| 27.04.2026 | 64,30 | 66,60 | 64,04 | 65,85 | 2,33% | 333,00 |
| 24.04.2026 | 61,83 | 64,66 | 61,66 | 64,35 | 4,52% | 1.800,00 |
| 23.04.2026 | 60,92 | 62,08 | 60,45 | 61,57 | 0,82% | 162,00 |
| 22.04.2026 | 59,59 | 61,07 | 59,22 | 61,07 | 2,78% | - |
| 21.04.2026 | 58,88 | 59,90 | 58,77 | 59,42 | 1,28% | - |
| 20.04.2026 | 58,30 | 59,44 | 58,13 | 58,67 | -0,24% | 15,00 |
| 17.04.2026 | 56,93 | 59,92 | 56,61 | 58,81 | 3,37% | 180,00 |
| 16.04.2026 | 57,58 | 57,63 | 56,36 | 56,89 | -0,84% | - |
| 15.04.2026 | 58,37 | 58,51 | 56,51 | 57,37 | -1,71% | - |
| 14.04.2026 | 58,40 | 59,00 | 57,93 | 58,37 | -0,19% | 65,00 |
| 13.04.2026 | 57,48 | 58,48 | 57,08 | 58,48 | 0,91% | - |
| 10.04.2026 | 58,00 | 58,83 | 57,71 | 57,95 | -0,03% | - |
| 09.04.2026 | 56,34 | 58,35 | 56,07 | 57,97 | 2,77% | 1.120,00 |
| 08.04.2026 | 56,60 | 57,84 | 56,09 | 56,41 | 2,38% | - |
| 07.04.2026 | 54,05 | 55,40 | 53,53 | 55,10 | 3,45% | 28.626,00 |
| 02.04.2026 | 51,21 | 53,32 | 50,93 | 53,26 | 2,42% | 42,00 |
| 01.04.2026 | 51,19 | 52,29 | 50,48 | 52,00 | 2,03% | - |
| 31.03.2026 | 51,30 | 51,64 | 50,35 | 50,97 | 0,51% | - |
| 30.03.2026 | 51,60 | 52,39 | 50,65 | 50,71 | -1,08% | 87,00 |
| 27.03.2026 | 52,86 | 52,86 | 36,50 | 51,26 | -2,51% | 266,00 |
| 26.03.2026 | 52,23 | 53,11 | 52,00 | 52,58 | -0,15% | - |
| 25.03.2026 | 52,49 | 52,96 | 52,08 | 52,66 | 0,50% | - |
| 24.03.2026 | 50,14 | 52,76 | 49,66 | 52,40 | 4,71% | - |
| 23.03.2026 | 48,04 | 50,66 | 47,76 | 50,05 | 2,88% | 15,00 |
| 20.03.2026 | 49,08 | 49,30 | 47,83 | 48,65 | -1,05% | - |
| 19.03.2026 | 48,29 | 49,21 | 47,21 | 49,16 | 2,18% | 360,00 |
| 18.03.2026 | 49,07 | 49,28 | 47,95 | 48,11 | -1,21% | 15,00 |
| 17.03.2026 | 48,55 | 49,77 | 48,46 | 48,70 | -0,08% | - |
| 16.03.2026 | 49,53 | 49,85 | 48,74 | 48,74 | -0,62% | - |
| 13.03.2026 | 49,30 | 50,40 | 48,25 | 49,05 | -0,69% | 928,00 |
| 12.03.2026 | 51,29 | 51,54 | 49,16 | 49,39 | -4,29% | 374,00 |
| 11.03.2026 | 52,79 | 53,10 | 51,23 | 51,60 | -2,31% | 308,00 |
| 10.03.2026 | 52,96 | 53,56 | 52,33 | 52,82 | -0,23% | - |
| 09.03.2026 | 51,88 | 53,33 | 50,73 | 52,94 | 0,15% | 85,00 |
| 06.03.2026 | 54,24 | 54,30 | 52,39 | 52,86 | -2,22% | 700,00 |
| 05.03.2026 | 54,13 | 54,74 | 53,70 | 54,06 | -0,37% | 800,00 |
| 04.03.2026 | 53,30 | 54,81 | 53,14 | 54,26 | 1,16% | 532,00 |
| 03.03.2026 | 55,39 | 55,39 | 53,38 | 53,64 | -4,11% | 15,00 |
| 02.03.2026 | 54,00 | 56,04 | 53,86 | 55,94 | 2,38% | 17,00 |
| 27.02.2026 | 55,08 | 55,20 | 53,65 | 54,64 | -0,91% | 432,00 |
| 26.02.2026 | 55,02 | 55,60 | 54,09 | 55,14 | -0,25% | 21,00 |
| 25.02.2026 | 56,03 | 56,53 | 54,89 | 55,28 | -1,53% | 3.171,00 |
| 24.02.2026 | 55,52 | 56,72 | 55,26 | 56,14 | 1,48% | - |
| 23.02.2026 | 56,30 | 56,81 | 54,63 | 55,32 | -2,98% | 66,00 |
| 20.02.2026 | 57,00 | 57,04 | 56,12 | 57,02 | 0,71% | 750,00 |
| 19.02.2026 | 56,41 | 57,07 | 55,82 | 56,62 | 0,53% | - |
| 18.02.2026 | 56,27 | 57,10 | 55,89 | 56,32 | 0,43% | - |
| 17.02.2026 | 55,66 | 56,18 | 55,09 | 56,08 | -0,41% | - |
| 16.02.2026 | 56,36 | 56,61 | 56,16 | 56,31 | 0,30% | 15,00 |
| 13.02.2026 | 55,36 | 56,38 | 54,70 | 56,14 | 1,04% | - |
| 12.02.2026 | 56,85 | 57,69 | 55,18 | 55,56 | -2,01% | - |
| 11.02.2026 | 56,36 | 58,53 | 56,04 | 56,70 | 0,53% | - |
| 10.02.2026 | 55,92 | 57,39 | 55,80 | 56,40 | 0,89% | 37,00 |
| 09.02.2026 | 57,25 | 57,61 | 55,58 | 55,90 | -2,44% | - |
| 06.02.2026 | 55,72 | 57,91 | 55,67 | 57,30 | 2,95% | 64,00 |
| 05.02.2026 | 58,59 | 58,68 | 55,66 | 55,66 | -5,37% | - |
| 04.02.2026 | 59,27 | 61,83 | 57,33 | 58,82 | -0,34% | 375,00 |
| 03.02.2026 | 59,54 | 61,75 | 57,75 | 59,02 | -0,74% | 668,00 |
| 02.02.2026 | 57,58 | 59,90 | 57,14 | 59,46 | 1,54% | 257,00 |
| 30.01.2026 | 58,43 | 58,92 | 57,82 | 58,56 | -0,24% | - |
| 29.01.2026 | 57,20 | 58,82 | 57,15 | 58,70 | 2,44% | 14,00 |
| 28.01.2026 | 59,30 | 59,45 | 56,68 | 57,30 | -2,55% | - |
| 27.01.2026 | 60,16 | 60,22 | 58,68 | 58,80 | -1,77% | - |
| 26.01.2026 | 60,78 | 61,15 | 59,64 | 59,86 | -1,77% | - |
| 23.01.2026 | 62,76 | 62,76 | 60,90 | 60,94 | -2,53% | 700,00 |
| 22.01.2026 | 62,61 | 63,80 | 62,04 | 62,52 | -0,10% | 87,00 |
| 21.01.2026 | 61,00 | 62,96 | 60,37 | 62,58 | 3,00% | 15,00 |
| 20.01.2026 | 61,46 | 61,46 | 59,99 | 60,76 | -1,83% | 594,00 |
| 19.01.2026 | 61,17 | 61,91 | 60,88 | 61,89 | -0,34% | - |
| 16.01.2026 | 61,20 | 62,10 | 60,78 | 62,10 | 1,80% | - |
| 15.01.2026 | 59,96 | 61,22 | 59,95 | 61,00 | 2,01% | 373,00 |
| 14.01.2026 | 59,24 | 60,01 | 58,87 | 59,80 | 0,74% | 14,00 |
| 13.01.2026 | 58,54 | 59,95 | 58,40 | 59,36 | 1,47% | - |
| 12.01.2026 | 57,25 | 59,00 | 56,98 | 58,50 | 1,00% | - |
| 09.01.2026 | 58,28 | 58,86 | 57,39 | 57,92 | -0,72% | - |
| 08.01.2026 | 55,85 | 58,34 | 55,85 | 58,34 | 3,92% | - |
| 07.01.2026 | 58,87 | 59,07 | 55,99 | 56,14 | -4,52% | 154,00 |
| 06.01.2026 | 56,66 | 58,82 | 56,12 | 58,80 | 3,78% | - |
| 05.01.2026 | 55,16 | 57,21 | 55,16 | 56,66 | 3,06% | 177,00 |
| 02.01.2026 | 54,06 | 55,11 | 53,48 | 54,98 | 0,81% | 142,00 |
| 30.12.2025 | 54,46 | 54,54 | 54,43 | 54,54 | 0,04% | 6,00 |
| 29.12.2025 | 55,12 | 55,12 | 54,26 | 54,52 | -1,02% | 290,00 |
| 23.12.2025 | 54,20 | 55,52 | 53,99 | 55,08 | 1,40% | - |
| 22.12.2025 | 54,93 | 55,07 | 53,74 | 54,32 | -0,98% | 15,00 |
| 19.12.2025 | 54,59 | 55,32 | 54,51 | 54,86 | 0,70% | - |
| 18.12.2025 | 54,39 | 55,69 | 54,39 | 54,48 | 0,00% | - |
| 17.12.2025 | 54,83 | 55,34 | 53,59 | 54,48 | -0,04% | - |
| 16.12.2025 | 54,54 | 55,03 | 54,26 | 54,50 | -0,76% | - |
| 15.12.2025 | 55,22 | 55,84 | 54,83 | 54,92 | -0,36% | 78,00 |
| 12.12.2025 | 56,93 | 57,17 | 54,82 | 55,12 | -3,20% | - |
| 11.12.2025 | 55,07 | 56,94 | 54,92 | 56,94 | 2,48% | 52,00 |
| 10.12.2025 | 54,53 | 56,41 | 54,25 | 55,56 | 1,87% | 264,00 |
| 09.12.2025 | 54,78 | 55,48 | 54,34 | 54,54 | -0,62% | 72,00 |
| 08.12.2025 | 54,92 | 55,32 | 54,47 | 54,88 | -0,04% | 182,00 |
| 05.12.2025 | 55,26 | 55,63 | 54,72 | 54,90 | -1,12% | 72,00 |