302,130$
-0,23%
Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
Ask:
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 300,48 | 306,27 | 299,92 | 302,70 | -0,05% | 1.830.415,00 |
| 19.12.2024 | 302,49 | 308,98 | 300,89 | 302,84 | 0,79% | 411.231,00 |
| 18.12.2024 | 317,03 | 317,03 | 300,20 | 300,47 | -3,96% | 291.602,00 |
| 17.12.2024 | 315,00 | 318,19 | 311,18 | 312,85 | -1,58% | 224.777,00 |
| 16.12.2024 | 318,51 | 320,92 | 315,67 | 317,88 | 0,04% | 191.158,00 |
| 13.12.2024 | 322,10 | 323,73 | 317,52 | 317,74 | -1,56% | 227.413,00 |
| 12.12.2024 | 325,03 | 325,03 | 321,52 | 322,78 | -0,22% | 191.515,00 |
| 11.12.2024 | 321,65 | 325,57 | 318,94 | 323,50 | 1,34% | 226.980,00 |
| 10.12.2024 | 320,50 | 322,27 | 318,38 | 319,23 | -0,68% | 225.507,00 |
| 09.12.2024 | 322,89 | 325,27 | 320,95 | 321,41 | -1,02% | 286.412,00 |
| 06.12.2024 | 326,47 | 326,88 | 321,80 | 324,73 | 0,40% | 218.350,00 |
| 05.12.2024 | 329,98 | 329,98 | 322,85 | 323,44 | -1,44% | 328.612,00 |
| 04.12.2024 | 330,09 | 332,85 | 324,58 | 328,15 | 1,00% | 293.746,00 |
| 03.12.2024 | 322,67 | 327,72 | 321,30 | 324,91 | 0,88% | 436.065,00 |
| 02.12.2024 | 322,67 | 324,30 | 320,68 | 322,07 | 0,43% | 251.212,00 |
| 29.11.2024 | 323,75 | 325,06 | 320,69 | 320,69 | 0,17% | 130.557,00 |
| 27.11.2024 | 323,60 | 326,82 | 319,90 | 320,16 | -1,00% | 203.029,00 |
| 26.11.2024 | 326,54 | 327,68 | 321,86 | 323,38 | -1,94% | 249.171,00 |
| 25.11.2024 | 330,74 | 336,14 | 328,15 | 329,79 | 1,09% | 375.975,00 |
| 22.11.2024 | 320,57 | 327,16 | 320,57 | 326,24 | 1,82% | 236.714,00 |
| 21.11.2024 | 316,36 | 323,23 | 315,70 | 320,41 | 1,52% | 224.127,00 |
| 20.11.2024 | 317,11 | 319,06 | 314,90 | 315,62 | -0,42% | 241.406,00 |
| 19.11.2024 | 321,12 | 322,14 | 316,84 | 316,95 | -2,02% | 321.922,00 |
| 18.11.2024 | 326,34 | 327,62 | 323,30 | 323,47 | -0,74% | 232.474,00 |
| 15.11.2024 | 328,45 | 332,14 | 325,63 | 325,87 | -1,14% | 251.252,00 |
| 14.11.2024 | 332,82 | 335,31 | 328,54 | 329,63 | -0,32% | 262.297,00 |
| 13.11.2024 | 332,48 | 337,99 | 330,19 | 330,70 | -0,36% | 346.286,00 |
| 12.11.2024 | 331,65 | 333,77 | 328,70 | 331,88 | -0,47% | 282.368,00 |
| 11.11.2024 | 333,02 | 334,66 | 329,32 | 333,45 | 0,99% | 211.243,00 |
| 08.11.2024 | 324,34 | 330,67 | 324,34 | 330,19 | 1,80% | 200.094,00 |
| 07.11.2024 | 322,19 | 326,54 | 316,90 | 324,35 | 1,23% | 342.470,00 |
| 06.11.2024 | 328,30 | 331,89 | 317,52 | 320,41 | 1,93% | 500.685,00 |
| 05.11.2024 | 306,57 | 315,11 | 306,41 | 314,34 | 2,39% | 218.422,00 |
| 04.11.2024 | 305,87 | 309,80 | 304,49 | 307,00 | 0,20% | 173.006,00 |
| 01.11.2024 | 300,40 | 306,74 | 300,40 | 306,39 | 1,90% | 189.734,00 |
| 31.10.2024 | 300,11 | 302,24 | 296,35 | 300,69 | -0,40% | 208.622,00 |
| 30.10.2024 | 302,29 | 305,00 | 300,25 | 301,90 | -0,54% | 348.363,00 |
| 29.10.2024 | 302,55 | 303,66 | 299,76 | 303,54 | -0,81% | 288.127,00 |
| 28.10.2024 | 305,12 | 307,49 | 303,95 | 306,02 | 0,97% | 236.586,00 |
| 25.10.2024 | 300,74 | 303,39 | 298,84 | 303,09 | 1,38% | 209.369,00 |
| 24.10.2024 | 297,45 | 299,21 | 293,35 | 298,97 | 0,87% | 273.980,00 |
| 23.10.2024 | 295,17 | 297,66 | 293,09 | 296,40 | 0,37% | 200.066,00 |
| 22.10.2024 | 299,58 | 300,00 | 294,98 | 295,30 | -2,42% | 220.574,00 |
| 21.10.2024 | 306,80 | 308,33 | 302,29 | 302,63 | -1,60% | 197.330,00 |
| 18.10.2024 | 308,71 | 309,11 | 306,94 | 307,55 | 0,32% | 175.222,00 |
| 17.10.2024 | 306,29 | 308,45 | 304,01 | 306,58 | 0,52% | 234.620,00 |
| 16.10.2024 | 309,12 | 309,65 | 305,00 | 305,00 | 0,16% | 243.127,00 |
| 15.10.2024 | 308,04 | 312,20 | 304,19 | 304,52 | -1,41% | 309.075,00 |
| 14.10.2024 | 307,56 | 309,72 | 307,42 | 308,87 | 0,28% | 233.757,00 |
| 11.10.2024 | 302,24 | 308,04 | 301,79 | 308,00 | 2,81% | 200.999,00 |
| 10.10.2024 | 301,68 | 301,68 | 297,66 | 299,57 | -1,82% | 264.587,00 |
| 09.10.2024 | 304,81 | 306,90 | 302,19 | 305,11 | -0,10% | 238.004,00 |
| 08.10.2024 | 307,67 | 307,92 | 303,09 | 305,43 | -0,81% | 245.632,00 |
| 07.10.2024 | 304,53 | 310,96 | 302,67 | 307,92 | 0,36% | 290.249,00 |
| 04.10.2024 | 301,93 | 307,25 | 300,62 | 306,83 | 2,95% | 290.435,00 |
| 03.10.2024 | 295,45 | 300,38 | 295,34 | 298,03 | -0,72% | 262.434,00 |
| 02.10.2024 | 297,39 | 302,87 | 295,11 | 300,20 | 0,28% | 540.717,00 |
| 01.10.2024 | 294,00 | 303,04 | 285,00 | 299,35 | 8,70% | 1.051.060,00 |
| 30.09.2024 | 269,02 | 275,95 | 266,84 | 275,39 | 2,00% | 355.781,00 |
| 27.09.2024 | 271,95 | 275,63 | 269,97 | 270,00 | 0,10% | 345.171,00 |
| 26.09.2024 | 271,75 | 273,76 | 267,02 | 269,74 | 0,51% | 243.566,00 |
| 25.09.2024 | 271,73 | 273,05 | 267,67 | 268,38 | -1,56% | 249.229,00 |
| 24.09.2024 | 271,96 | 274,11 | 270,52 | 272,62 | 0,34% | 157.832,00 |
| 23.09.2024 | 272,77 | 275,05 | 269,72 | 271,70 | -0,19% | 179.691,00 |
| 20.09.2024 | 270,24 | 273,34 | 258,36 | 272,23 | 0,09% | 462.558,00 |
| 19.09.2024 | 273,36 | 273,36 | 268,00 | 271,99 | 1,52% | 262.353,00 |
| 18.09.2024 | 263,23 | 272,44 | 263,23 | 267,91 | 1,12% | 224.540,00 |
| 17.09.2024 | 264,91 | 267,87 | 262,93 | 264,93 | 0,91% | 175.718,00 |
| 16.09.2024 | 259,91 | 264,14 | 258,56 | 262,54 | 1,74% | 157.544,00 |
| 13.09.2024 | 257,66 | 261,79 | 252,17 | 258,04 | 1,46% | 209.625,00 |
| 12.09.2024 | 249,43 | 255,88 | 247,84 | 254,33 | 2,53% | 163.138,00 |
| 11.09.2024 | 251,67 | 251,67 | 245,65 | 248,05 | -1,34% | 187.558,00 |
| 10.09.2024 | 249,75 | 251,86 | 247,82 | 251,42 | 1,17% | 145.930,00 |
| 09.09.2024 | 244,09 | 250,38 | 244,09 | 248,51 | 2,54% | 236.432,00 |
| 06.09.2024 | 241,65 | 243,81 | 238,68 | 242,35 | 0,65% | 147.939,00 |
| 05.09.2024 | 246,01 | 247,57 | 240,11 | 240,78 | -2,52% | 149.944,00 |
| 04.09.2024 | 245,65 | 247,81 | 243,61 | 247,00 | 0,37% | 144.531,00 |
| 03.09.2024 | 251,60 | 252,81 | 244,56 | 246,09 | -3,38% | 225.431,00 |
| 30.08.2024 | 250,68 | 255,79 | 248,34 | 254,70 | 1,95% | 252.563,00 |
| 29.08.2024 | 252,46 | 255,24 | 248,93 | 249,84 | -0,09% | 139.829,00 |
| 28.08.2024 | 251,68 | 252,98 | 247,91 | 250,06 | -0,61% | 129.083,00 |
| 27.08.2024 | 252,34 | 253,71 | 249,08 | 251,59 | -0,85% | 273.396,00 |
| 26.08.2024 | 252,38 | 256,64 | 251,69 | 253,75 | 1,18% | 217.507,00 |
| 23.08.2024 | 245,09 | 251,21 | 242,68 | 250,78 | 3,13% | 125.846,00 |
| 22.08.2024 | 243,44 | 244,23 | 240,34 | 243,17 | 0,02% | 156.632,00 |
| 21.08.2024 | 239,61 | 244,13 | 239,61 | 243,12 | 1,51% | 122.942,00 |
| 20.08.2024 | 240,23 | 240,73 | 238,03 | 239,50 | -0,26% | 160.350,00 |
| 19.08.2024 | 237,25 | 240,12 | 236,98 | 240,12 | 1,35% | 164.789,00 |
| 16.08.2024 | 235,39 | 237,22 | 232,86 | 236,91 | 0,30% | 251.816,00 |
| 15.08.2024 | 236,00 | 237,70 | 233,71 | 236,19 | 2,11% | 115.484,00 |
| 14.08.2024 | 234,31 | 234,70 | 229,71 | 231,32 | -0,47% | 146.476,00 |
| 13.08.2024 | 227,57 | 232,95 | 226,83 | 232,41 | 2,77% | 230.068,00 |
| 12.08.2024 | 228,67 | 228,67 | 225,25 | 226,14 | -1,20% | 109.037,00 |
| 09.08.2024 | 227,18 | 229,82 | 225,16 | 228,88 | 0,23% | 110.390,00 |
| 08.08.2024 | 225,95 | 229,25 | 224,47 | 228,35 | 2,45% | 115.543,00 |
| 07.08.2024 | 228,18 | 228,81 | 221,75 | 222,88 | -0,71% | 155.499,00 |
| 06.08.2024 | 223,38 | 228,20 | 223,38 | 224,48 | 0,38% | 179.505,00 |
| 05.08.2024 | 219,47 | 227,03 | 217,64 | 223,64 | -2,86% | 238.127,00 |
| 02.08.2024 | 232,11 | 233,90 | 226,36 | 230,22 | -3,83% | 164.473,00 |
| 01.08.2024 | 250,72 | 252,58 | 238,16 | 239,38 | -4,76% | 227.039,00 |