265,700$
-0,88%
Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
Ask:
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 270,21 | 270,21 | 262,82 | 265,70 | -0,88% | 13.820,00 |
| 11.03.2025 | 267,00 | 272,15 | 266,02 | 268,05 | 0,15% | 264.414,00 |
| 10.03.2025 | 276,64 | 278,11 | 264,95 | 267,65 | -5,16% | 293.453,00 |
| 07.03.2025 | 278,48 | 282,85 | 275,23 | 282,20 | 0,66% | 328.992,00 |
| 06.03.2025 | 273,48 | 281,04 | 271,10 | 280,36 | 1,27% | 570.861,00 |
| 05.03.2025 | 276,39 | 278,67 | 272,88 | 276,84 | 0,94% | 436.657,00 |
| 04.03.2025 | 276,01 | 281,28 | 269,98 | 274,25 | -3,77% | 454.872,00 |
| 03.03.2025 | 297,82 | 299,61 | 280,85 | 284,99 | -4,09% | 435.350,00 |
| 28.02.2025 | 297,30 | 298,49 | 290,65 | 297,13 | -0,66% | 518.025,00 |
| 27.02.2025 | 303,86 | 306,60 | 298,80 | 299,10 | -3,49% | 349.102,00 |
| 26.02.2025 | 309,86 | 316,26 | 308,29 | 309,93 | 0,67% | 271.249,00 |
| 25.02.2025 | 305,95 | 311,50 | 303,66 | 307,86 | 0,60% | 272.659,00 |
| 24.02.2025 | 309,88 | 311,63 | 305,77 | 306,02 | -1,04% | 203.399,00 |
| 21.02.2025 | 321,47 | 321,47 | 306,66 | 309,25 | -3,72% | 261.838,00 |
| 20.02.2025 | 326,06 | 326,07 | 316,97 | 321,20 | -1,64% | 169.781,00 |
| 19.02.2025 | 325,77 | 329,73 | 324,42 | 326,54 | -0,93% | 188.367,00 |
| 18.02.2025 | 331,00 | 333,00 | 327,00 | 329,59 | 0,15% | 147.161,00 |
| 14.02.2025 | 327,76 | 331,64 | 326,44 | 329,09 | 1,17% | 198.704,00 |
| 13.02.2025 | 323,59 | 326,80 | 322,05 | 325,30 | 0,48% | 150.208,00 |
| 12.02.2025 | 316,11 | 324,15 | 315,01 | 323,74 | -0,05% | 173.537,00 |
| 11.02.2025 | 318,00 | 324,94 | 316,07 | 323,89 | 1,18% | 233.737,00 |
| 10.02.2025 | 324,87 | 329,61 | 317,76 | 320,11 | -1,11% | 304.464,00 |
| 07.02.2025 | 328,19 | 330,48 | 322,46 | 323,71 | -1,52% | 188.631,00 |
| 06.02.2025 | 324,52 | 328,93 | 322,90 | 328,72 | 1,42% | 255.309,00 |
| 05.02.2025 | 318,27 | 326,33 | 316,94 | 324,11 | 2,21% | 190.670,00 |
| 04.02.2025 | 316,87 | 320,05 | 315,89 | 317,09 | 0,25% | 212.133,00 |
| 03.02.2025 | 322,77 | 325,33 | 302,70 | 316,29 | -4,84% | 482.194,00 |
| 31.01.2025 | 334,34 | 336,89 | 330,56 | 332,39 | -0,68% | 284.615,00 |
| 30.01.2025 | 326,07 | 339,65 | 326,07 | 334,67 | 1,87% | 283.133,00 |
| 29.01.2025 | 327,02 | 332,77 | 321,31 | 328,53 | 0,31% | 237.952,00 |
| 28.01.2025 | 326,79 | 329,51 | 322,53 | 327,53 | -0,39% | 189.413,00 |
| 27.01.2025 | 329,17 | 333,09 | 321,24 | 328,80 | -1,85% | 266.149,00 |
| 24.01.2025 | 342,95 | 345,30 | 333,41 | 335,01 | -0,61% | 250.748,00 |
| 23.01.2025 | 335,22 | 340,74 | 334,32 | 337,07 | 0,07% | 244.930,00 |
| 22.01.2025 | 336,56 | 339,33 | 333,83 | 336,85 | 0,32% | 231.833,00 |
| 21.01.2025 | 335,31 | 336,22 | 331,02 | 335,78 | 1,64% | 283.107,00 |
| 17.01.2025 | 335,59 | 337,02 | 329,11 | 330,36 | -0,12% | 263.449,00 |
| 16.01.2025 | 326,70 | 332,10 | 325,19 | 330,75 | 1,40% | 269.542,00 |
| 15.01.2025 | 327,22 | 328,28 | 322,79 | 326,19 | 1,31% | 352.988,00 |
| 14.01.2025 | 312,65 | 325,76 | 312,51 | 321,97 | 5,10% | 662.646,00 |
| 13.01.2025 | 301,39 | 306,44 | 301,08 | 306,36 | 0,36% | 386.069,00 |
| 10.01.2025 | 309,93 | 312,20 | 302,95 | 305,26 | -2,67% | 445.513,00 |
| 08.01.2025 | 304,00 | 313,73 | 297,51 | 313,64 | 3,22% | 552.600,00 |
| 07.01.2025 | 306,76 | 307,63 | 300,52 | 303,87 | -1,20% | 743.777,00 |
| 06.01.2025 | 303,43 | 309,95 | 302,72 | 307,56 | 1,98% | 620.018,00 |
| 03.01.2025 | 295,27 | 304,28 | 295,27 | 301,60 | 1,03% | 324.603,00 |
| 02.01.2025 | 295,86 | 301,49 | 295,50 | 298,52 | 2,19% | 276.433,00 |
| 31.12.2024 | 296,15 | 296,15 | 291,27 | 292,13 | -0,69% | 260.595,00 |
| 30.12.2024 | 293,83 | 296,73 | 291,77 | 294,17 | -1,20% | 173.821,00 |
| 27.12.2024 | 301,70 | 303,20 | 296,69 | 297,73 | -1,74% | 186.540,00 |
| 26.12.2024 | 301,21 | 303,45 | 299,94 | 303,00 | -0,05% | 140.055,00 |
| 24.12.2024 | 302,46 | 303,69 | 300,46 | 303,16 | 0,27% | 72.595,00 |
| 23.12.2024 | 301,58 | 303,42 | 299,18 | 302,33 | -0,12% | 267.499,00 |
| 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 |