88,640$
-0,39%
Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 88,79 | 89,50 | 87,90 | 88,64 | -0,39% | 522.662,00 |
| 16.10.2024 | 86,98 | 90,19 | 86,93 | 88,99 | 4,03% | 710.829,00 |
| 15.10.2024 | 86,43 | 87,41 | 85,47 | 85,54 | -1,52% | 393.003,00 |
| 14.10.2024 | 87,24 | 87,24 | 85,76 | 86,86 | -0,39% | 480.011,00 |
| 11.10.2024 | 85,25 | 87,53 | 85,25 | 87,20 | 1,87% | 495.689,00 |
| 10.10.2024 | 85,01 | 85,85 | 84,50 | 85,60 | -1,03% | 438.094,00 |
| 09.10.2024 | 84,70 | 86,90 | 84,41 | 86,49 | 2,42% | 520.444,00 |
| 08.10.2024 | 85,84 | 86,30 | 83,40 | 84,45 | -2,00% | 561.723,00 |
| 07.10.2024 | 82,59 | 86,21 | 82,41 | 86,17 | 3,42% | 648.630,00 |
| 04.10.2024 | 84,44 | 84,47 | 82,65 | 83,32 | 1,07% | 404.163,00 |
| 03.10.2024 | 83,00 | 83,25 | 81,48 | 82,44 | -1,28% | 492.564,00 |
| 02.10.2024 | 83,58 | 84,63 | 82,94 | 83,51 | -0,75% | 765.963,00 |
| 01.10.2024 | 84,20 | 85,20 | 82,76 | 84,14 | -0,71% | 584.048,00 |
| 30.09.2024 | 84,41 | 85,67 | 83,89 | 84,74 | -1,04% | 482.046,00 |
| 27.09.2024 | 86,53 | 88,00 | 85,06 | 85,63 | 0,42% | 589.801,00 |
| 26.09.2024 | 85,99 | 87,29 | 84,83 | 85,27 | 1,61% | 502.027,00 |
| 25.09.2024 | 85,43 | 85,79 | 83,85 | 83,92 | -1,38% | 475.660,00 |
| 24.09.2024 | 86,24 | 86,83 | 85,00 | 85,09 | -0,32% | 499.318,00 |
| 23.09.2024 | 87,45 | 87,66 | 85,04 | 85,36 | -1,91% | 513.979,00 |
| 20.09.2024 | 88,68 | 90,16 | 86,92 | 87,02 | -2,40% | 1.117.571,00 |
| 19.09.2024 | 89,89 | 89,89 | 87,30 | 89,16 | 2,88% | 598.364,00 |
| 18.09.2024 | 88,24 | 90,25 | 86,45 | 86,66 | -0,87% | 602.785,00 |
| 17.09.2024 | 86,82 | 87,58 | 85,58 | 87,42 | 1,97% | 577.162,00 |
| 16.09.2024 | 86,32 | 88,22 | 85,18 | 85,73 | -0,73% | 485.244,00 |
| 13.09.2024 | 86,30 | 88,00 | 85,92 | 86,36 | 1,59% | 713.094,00 |
| 12.09.2024 | 83,00 | 85,93 | 82,67 | 85,01 | 2,69% | 673.173,00 |
| 11.09.2024 | 83,00 | 83,69 | 80,11 | 82,78 | -0,41% | 686.949,00 |
| 10.09.2024 | 83,09 | 83,98 | 80,99 | 83,12 | 0,14% | 578.671,00 |
| 09.09.2024 | 84,00 | 84,72 | 82,70 | 83,00 | -0,92% | 692.371,00 |
| 06.09.2024 | 85,04 | 86,27 | 83,27 | 83,77 | -1,25% | 764.945,00 |
| 05.09.2024 | 87,26 | 87,45 | 84,36 | 84,83 | -2,56% | 649.880,00 |
| 04.09.2024 | 87,93 | 88,46 | 86,08 | 87,06 | -1,53% | 861.187,00 |
| 03.09.2024 | 92,53 | 92,78 | 87,90 | 88,41 | -5,27% | 896.368,00 |
| 30.08.2024 | 94,06 | 94,30 | 91,89 | 93,33 | 0,45% | 570.722,00 |
| 29.08.2024 | 94,34 | 94,34 | 91,44 | 92,91 | -0,48% | 733.661,00 |
| 28.08.2024 | 95,77 | 96,12 | 92,41 | 93,36 | -2,72% | 845.813,00 |
| 27.08.2024 | 99,27 | 99,55 | 95,72 | 95,97 | -4,18% | 532.312,00 |
| 26.08.2024 | 103,39 | 103,41 | 100,16 | 100,16 | -2,52% | 465.527,00 |
| 23.08.2024 | 98,10 | 102,85 | 97,44 | 102,75 | 5,55% | 834.177,00 |
| 22.08.2024 | 97,94 | 97,94 | 95,80 | 97,35 | -0,54% | 423.206,00 |
| 21.08.2024 | 96,43 | 98,47 | 95,87 | 97,88 | 2,30% | 640.204,00 |
| 20.08.2024 | 96,01 | 97,15 | 94,82 | 95,68 | -1,34% | 681.075,00 |
| 19.08.2024 | 96,45 | 98,12 | 95,76 | 96,98 | 1,45% | 750.794,00 |
| 16.08.2024 | 93,95 | 96,10 | 93,65 | 95,59 | 1,65% | 981.167,00 |
| 15.08.2024 | 94,98 | 96,25 | 92,72 | 94,04 | 1,66% | 1.530.635,00 |
| 14.08.2024 | 95,92 | 96,75 | 92,39 | 92,50 | -2,21% | 1.014.680,00 |
| 13.08.2024 | 94,52 | 94,66 | 91,31 | 94,59 | 0,01% | 2.171.742,00 |
| 12.08.2024 | 95,47 | 95,66 | 93,77 | 94,58 | -0,32% | 978.335,00 |
| 09.08.2024 | 94,56 | 96,42 | 93,41 | 94,88 | -0,38% | 1.050.784,00 |
| 08.08.2024 | 97,29 | 99,79 | 94,69 | 95,24 | -1,17% | 2.565.333,00 |
| 07.08.2024 | 98,99 | 102,69 | 95,69 | 96,37 | -4,63% | 2.199.940,00 |
| 06.08.2024 | 105,00 | 108,69 | 99,03 | 101,05 | -14,70% | 5.829.429,00 |
| 05.08.2024 | 114,00 | 121,78 | 112,30 | 118,46 | -3,04% | 1.593.127,00 |
| 02.08.2024 | 124,69 | 124,69 | 120,31 | 122,17 | -5,32% | 782.646,00 |
| 01.08.2024 | 134,75 | 136,24 | 126,19 | 129,04 | -4,41% | 800.070,00 |
| 31.07.2024 | 137,13 | 139,00 | 134,63 | 135,00 | 0,75% | 923.600,00 |
| 30.07.2024 | 137,70 | 139,85 | 133,88 | 134,00 | -2,46% | 535.790,00 |
| 29.07.2024 | 139,56 | 139,86 | 136,23 | 137,38 | -1,31% | 361.247,00 |
| 26.07.2024 | 138,09 | 140,11 | 136,22 | 139,21 | 2,91% | 523.715,00 |
| 25.07.2024 | 133,57 | 137,44 | 132,35 | 135,28 | 2,00% | 548.792,00 |
| 24.07.2024 | 138,70 | 140,99 | 132,09 | 132,63 | -8,53% | 761.369,00 |
| 23.07.2024 | 143,05 | 146,52 | 142,26 | 145,00 | 0,30% | 358.085,00 |
| 22.07.2024 | 143,92 | 145,40 | 140,75 | 144,57 | 1,93% | 383.051,00 |
| 19.07.2024 | 144,73 | 145,03 | 140,71 | 141,83 | -1,80% | 532.457,00 |
| 18.07.2024 | 145,00 | 148,70 | 143,19 | 144,43 | -0,39% | 341.344,00 |
| 17.07.2024 | 149,55 | 151,58 | 144,89 | 145,00 | -4,96% | 512.781,00 |
| 16.07.2024 | 145,75 | 153,32 | 145,75 | 152,57 | 5,40% | 480.240,00 |
| 15.07.2024 | 144,02 | 147,60 | 142,83 | 144,76 | 1,14% | 446.934,00 |
| 12.07.2024 | 143,43 | 146,26 | 142,91 | 143,13 | 0,65% | 423.274,00 |
| 11.07.2024 | 142,96 | 146,23 | 140,79 | 142,20 | 1,83% | 948.661,00 |
| 10.07.2024 | 132,10 | 139,82 | 131,75 | 139,65 | 7,52% | 663.774,00 |
| 09.07.2024 | 130,99 | 132,44 | 129,86 | 129,88 | -0,92% | 339.368,00 |
| 08.07.2024 | 131,10 | 132,48 | 130,50 | 131,08 | 0,14% | 399.614,00 |
| 05.07.2024 | 131,72 | 132,40 | 130,09 | 130,90 | -1,11% | 332.874,00 |
| 03.07.2024 | 131,99 | 135,66 | 131,59 | 132,37 | 1,05% | 247.251,00 |
| 02.07.2024 | 132,21 | 134,11 | 130,62 | 131,00 | -1,01% | 308.691,00 |
| 01.07.2024 | 136,29 | 137,64 | 132,08 | 132,33 | -1,93% | 760.829,00 |
| 28.06.2024 | 133,89 | 137,39 | 133,17 | 134,93 | 1,81% | 869.346,00 |
| 27.06.2024 | 130,80 | 132,70 | 130,39 | 132,53 | 1,76% | 400.607,00 |
| 26.06.2024 | 131,00 | 132,00 | 130,08 | 130,24 | -1,32% | 696.179,00 |
| 25.06.2024 | 132,60 | 133,31 | 130,08 | 131,98 | -0,80% | 675.483,00 |
| 24.06.2024 | 134,49 | 135,65 | 132,93 | 133,04 | -1,08% | 424.360,00 |
| 21.06.2024 | 134,26 | 135,05 | 132,16 | 134,49 | 0,17% | 605.787,00 |
| 20.06.2024 | 135,84 | 136,42 | 134,06 | 134,26 | -1,58% | 468.295,00 |
| 18.06.2024 | 136,49 | 137,66 | 134,72 | 136,42 | -0,32% | 667.327,00 |
| 17.06.2024 | 137,00 | 138,24 | 135,09 | 136,86 | -0,02% | 826.210,00 |
| 14.06.2024 | 139,91 | 140,64 | 135,77 | 136,89 | -3,86% | 787.160,00 |
| 13.06.2024 | 142,55 | 143,40 | 139,43 | 142,38 | -0,91% | 544.832,00 |
| 12.06.2024 | 145,60 | 151,04 | 143,66 | 143,69 | 1,61% | 849.340,00 |
| 11.06.2024 | 138,07 | 141,52 | 137,87 | 141,41 | 0,76% | 722.884,00 |
| 10.06.2024 | 139,80 | 141,51 | 138,26 | 140,34 | -0,76% | 479.516,00 |
| 07.06.2024 | 140,70 | 141,58 | 138,50 | 141,41 | -0,22% | 540.456,00 |
| 06.06.2024 | 143,10 | 144,84 | 140,49 | 141,72 | -1,34% | 523.045,00 |
| 05.06.2024 | 141,62 | 145,62 | 141,50 | 143,65 | 1,95% | 575.476,00 |
| 04.06.2024 | 144,19 | 144,99 | 139,47 | 140,90 | -2,99% | 905.579,00 |
| 03.06.2024 | 153,23 | 153,23 | 142,76 | 145,25 | -4,53% | 588.964,00 |
| 31.05.2024 | 151,15 | 152,25 | 146,75 | 152,15 | 0,59% | 545.089,00 |
| 30.05.2024 | 151,39 | 153,26 | 150,41 | 151,26 | 0,15% | 345.220,00 |
| 29.05.2024 | 148,98 | 151,29 | 148,07 | 151,04 | 0,18% | 455.764,00 |
| 28.05.2024 | 156,82 | 157,25 | 150,29 | 150,77 | -3,35% | 567.574,00 |