93,405$
28,02%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 91,50 | 93,59 | 91,49 | 93,40 | 28,02% | 310.720,00 |
| 31.07.2026 | 72,71 | 73,71 | 71,00 | 72,96 | 2,76% | 581.770,00 |
| 30.07.2026 | 73,36 | 73,82 | 70,69 | 71,00 | -0,60% | 528.346,00 |
| 29.07.2026 | 76,51 | 76,79 | 70,84 | 71,43 | -7,77% | 520.326,00 |
| 28.07.2026 | 74,35 | 77,46 | 74,35 | 77,45 | 2,87% | 519.813,00 |
| 27.07.2026 | 76,62 | 76,93 | 73,99 | 75,29 | -1,75% | 488.011,00 |
| 24.07.2026 | 73,48 | 76,75 | 71,43 | 76,63 | 4,90% | 467.520,00 |
| 23.07.2026 | 72,29 | 74,21 | 72,23 | 73,05 | 0,12% | 273.659,00 |
| 22.07.2026 | 74,41 | 75,11 | 72,72 | 72,96 | -2,12% | 420.834,00 |
| 21.07.2026 | 74,48 | 74,99 | 73,66 | 74,54 | 1,55% | 275.342,00 |
| 20.07.2026 | 73,51 | 74,12 | 72,54 | 73,40 | -0,03% | 331.290,00 |
| 17.07.2026 | 71,11 | 74,75 | 71,11 | 73,42 | 0,41% | 223.850,00 |
| 16.07.2026 | 72,69 | 74,32 | 68,95 | 73,12 | -0,96% | 147.938,00 |
| 15.07.2026 | 74,48 | 74,70 | 72,79 | 73,83 | 0,34% | 240.758,00 |
| 14.07.2026 | 73,30 | 73,75 | 72,29 | 73,58 | 2,65% | 202.210,00 |
| 13.07.2026 | 71,54 | 72,59 | 71,00 | 71,68 | -0,78% | 248.107,00 |
| 10.07.2026 | 70,49 | 72,72 | 70,33 | 72,24 | 2,32% | 214.918,00 |
| 09.07.2026 | 69,99 | 71,54 | 69,78 | 70,60 | 2,44% | 237.900,00 |
| 08.07.2026 | 69,64 | 69,64 | 67,89 | 68,92 | -0,49% | 257.083,00 |
| 07.07.2026 | 69,35 | 70,45 | 67,50 | 69,26 | -1,69% | 390.734,00 |
| 06.07.2026 | 69,36 | 71,12 | 69,36 | 70,45 | 1,79% | 287.244,00 |
| 02.07.2026 | 72,91 | 73,07 | 68,20 | 69,21 | -4,45% | 376.082,00 |
| 01.07.2026 | 75,35 | 75,80 | 72,34 | 72,43 | -4,75% | 232.165,00 |
| 30.06.2026 | 75,76 | 76,54 | 74,89 | 76,04 | 1,21% | 178.499,00 |
| 29.06.2026 | 76,69 | 77,25 | 74,43 | 75,13 | -3,47% | 289.874,00 |
| 26.06.2026 | 77,57 | 79,65 | 76,57 | 77,83 | -2,66% | 1.007.492,00 |
| 25.06.2026 | 79,53 | 81,53 | 78,39 | 79,96 | 2,66% | 180.245,00 |
| 24.06.2026 | 77,77 | 78,85 | 76,70 | 77,89 | 0,09% | 534.516,00 |
| 23.06.2026 | 79,49 | 80,03 | 77,81 | 77,82 | -5,04% | 259.934,00 |
| 22.06.2026 | 81,56 | 82,36 | 80,69 | 81,95 | 0,96% | 528.886,00 |
| 18.06.2026 | 77,88 | 81,24 | 77,50 | 81,17 | 5,64% | 621.698,00 |
| 17.06.2026 | 79,46 | 79,73 | 76,71 | 76,84 | -2,56% | 360.714,00 |
| 16.06.2026 | 79,89 | 81,90 | 78,67 | 78,86 | -0,49% | 267.681,00 |
| 15.06.2026 | 81,12 | 81,29 | 79,18 | 79,25 | -0,03% | 272.252,00 |
| 12.06.2026 | 79,56 | 80,80 | 78,78 | 79,27 | 0,35% | 300.005,00 |
| 11.06.2026 | 77,78 | 79,44 | 76,54 | 78,99 | 3,77% | 329.801,00 |
| 10.06.2026 | 79,92 | 80,82 | 76,12 | 76,12 | -5,77% | 550.673,00 |
| 09.06.2026 | 81,24 | 83,07 | 77,34 | 80,78 | 0,86% | 413.073,00 |
| 08.06.2026 | 81,55 | 82,17 | 79,99 | 80,09 | -0,65% | 291.586,00 |
| 05.06.2026 | 84,24 | 84,25 | 79,95 | 80,61 | -5,09% | 291.855,00 |
| 04.06.2026 | 83,77 | 85,31 | 83,35 | 84,93 | -0,11% | 407.890,00 |
| 03.06.2026 | 83,72 | 85,36 | 83,23 | 85,02 | 1,02% | 459.483,00 |
| 02.06.2026 | 82,61 | 84,43 | 82,19 | 84,16 | 2,75% | 346.107,00 |
| 01.06.2026 | 81,63 | 82,73 | 79,82 | 81,91 | -1,09% | 327.893,00 |
| 29.05.2026 | 81,92 | 84,12 | 80,78 | 82,81 | 0,91% | 490.612,00 |
| 28.05.2026 | 81,75 | 82,69 | 80,60 | 82,06 | -0,22% | 386.786,00 |
| 27.05.2026 | 85,68 | 85,76 | 82,07 | 82,24 | -3,71% | 512.493,00 |
| 26.05.2026 | 86,00 | 90,16 | 85,23 | 85,41 | 0,78% | 1.261.794,00 |
| 22.05.2026 | 76,62 | 84,83 | 75,76 | 84,75 | 11,25% | 1.016.643,00 |
| 21.05.2026 | 75,06 | 76,35 | 73,36 | 76,18 | 1,06% | 733.190,00 |
| 20.05.2026 | 72,25 | 75,70 | 70,73 | 75,38 | 5,07% | 565.306,00 |
| 19.05.2026 | 73,12 | 73,12 | 70,20 | 71,74 | -3,72% | 571.662,00 |
| 18.05.2026 | 74,24 | 75,16 | 73,45 | 74,51 | 0,32% | 431.850,00 |
| 15.05.2026 | 75,46 | 75,46 | 73,31 | 74,27 | -2,78% | 356.177,00 |
| 14.05.2026 | 76,07 | 76,50 | 74,68 | 76,39 | 1,25% | 262.427,00 |
| 13.05.2026 | 73,50 | 75,74 | 72,66 | 75,45 | 1,89% | 413.943,00 |
| 12.05.2026 | 74,55 | 74,55 | 71,83 | 74,05 | -0,78% | 415.947,00 |
| 11.05.2026 | 75,00 | 76,20 | 73,77 | 74,63 | 0,46% | 490.026,00 |
| 08.05.2026 | 74,62 | 75,55 | 72,92 | 74,29 | 0,43% | 350.385,00 |
| 07.05.2026 | 76,80 | 76,80 | 73,91 | 73,97 | -2,96% | 332.691,00 |
| 06.05.2026 | 76,73 | 78,00 | 75,37 | 76,23 | -0,21% | 480.684,00 |
| 05.05.2026 | 75,45 | 77,43 | 74,13 | 76,39 | 3,69% | 591.828,00 |
| 04.05.2026 | 74,63 | 76,10 | 73,59 | 73,67 | -1,17% | 669.236,00 |
| 01.05.2026 | 78,36 | 78,36 | 74,34 | 74,54 | -4,62% | 672.577,00 |
| 30.04.2026 | 76,20 | 78,28 | 75,45 | 78,15 | 3,72% | 343.850,00 |
| 29.04.2026 | 77,92 | 78,26 | 75,02 | 75,35 | -3,30% | 468.140,00 |
| 28.04.2026 | 77,15 | 79,03 | 75,37 | 77,92 | 0,92% | 710.123,00 |
| 27.04.2026 | 75,99 | 78,02 | 75,43 | 77,21 | 2,37% | 612.638,00 |
| 24.04.2026 | 72,54 | 75,76 | 72,24 | 75,42 | 4,65% | 604.538,00 |
| 23.04.2026 | 71,79 | 72,66 | 71,34 | 72,07 | 1,05% | 402.191,00 |
| 22.04.2026 | 70,22 | 71,36 | 69,70 | 71,32 | 2,69% | 479.087,00 |
| 21.04.2026 | 69,20 | 70,53 | 68,97 | 69,45 | 0,58% | 287.872,00 |
| 20.04.2026 | 68,93 | 70,11 | 68,71 | 69,05 | -0,10% | 320.779,00 |
| 17.04.2026 | 68,16 | 70,67 | 67,41 | 69,12 | 3,18% | 2.400.729,00 |
| 16.04.2026 | 67,79 | 68,08 | 66,40 | 66,99 | -1,02% | 628.572,00 |
| 15.04.2026 | 67,62 | 68,27 | 66,53 | 67,68 | -1,76% | 439.608,00 |
| 14.04.2026 | 68,93 | 69,66 | 68,41 | 68,89 | 0,28% | 245.924,00 |
| 13.04.2026 | 67,60 | 68,81 | 66,79 | 68,70 | 1,28% | 389.252,00 |
| 10.04.2026 | 68,31 | 69,15 | 67,58 | 67,83 | -0,03% | 338.254,00 |
| 09.04.2026 | 65,21 | 68,30 | 65,19 | 67,85 | 2,94% | 440.102,00 |
| 08.04.2026 | 66,32 | 67,65 | 65,40 | 65,91 | 3,36% | 417.544,00 |
| 07.04.2026 | 62,12 | 64,18 | 61,97 | 63,77 | 1,59% | 329.847,00 |
| 06.04.2026 | 61,51 | 62,90 | 60,82 | 62,77 | 2,05% | 242.509,00 |
| 02.04.2026 | 59,06 | 61,60 | 58,37 | 61,51 | 2,11% | 335.135,00 |
| 01.04.2026 | 59,65 | 60,68 | 58,89 | 60,24 | 2,26% | 330.275,00 |
| 31.03.2026 | 58,87 | 59,64 | 57,97 | 58,91 | 1,31% | 357.251,00 |
| 30.03.2026 | 59,51 | 59,93 | 57,90 | 58,15 | -1,66% | 233.958,00 |
| 27.03.2026 | 59,64 | 60,06 | 58,64 | 59,13 | -2,30% | 189.060,00 |
| 26.03.2026 | 60,33 | 61,46 | 60,23 | 60,52 | -0,61% | 270.128,00 |
| 25.03.2026 | 61,10 | 61,50 | 60,21 | 60,89 | 0,93% | 240.671,00 |
| 24.03.2026 | 57,81 | 60,56 | 57,20 | 60,33 | 3,80% | 221.294,00 |
| 23.03.2026 | 57,80 | 58,92 | 57,13 | 58,12 | 3,56% | 342.216,00 |
| 20.03.2026 | 56,95 | 56,95 | 55,18 | 56,12 | -1,18% | 589.172,00 |
| 19.03.2026 | 54,44 | 56,86 | 53,75 | 56,79 | 2,69% | 381.314,00 |
| 18.03.2026 | 56,00 | 56,54 | 55,24 | 55,30 | -1,50% | 402.881,00 |
| 17.03.2026 | 56,89 | 57,40 | 56,00 | 56,14 | -0,04% | 358.418,00 |
| 16.03.2026 | 56,41 | 57,26 | 56,13 | 56,16 | 0,05% | 324.320,00 |
| 13.03.2026 | 57,86 | 57,86 | 55,31 | 56,13 | -1,09% | 408.328,00 |
| 12.03.2026 | 58,66 | 59,00 | 56,60 | 56,75 | -5,12% | 450.801,00 |
| 11.03.2026 | 61,31 | 61,63 | 59,10 | 59,81 | -2,24% | 393.857,00 |