75,490$
4,75%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 61,21 | 62,39 | 60,78 | 61,18 | -0,67% | 248.565,00 |
| 09.03.2026 | 60,25 | 61,90 | 58,53 | 61,59 | 0,29% | 323.631,00 |
| 06.03.2026 | 61,86 | 62,08 | 60,80 | 61,41 | -2,34% | 368.793,00 |
| 05.03.2026 | 62,61 | 63,48 | 62,09 | 62,88 | -0,32% | 315.406,00 |
| 04.03.2026 | 62,85 | 63,78 | 61,80 | 63,08 | 1,06% | 316.146,00 |
| 03.03.2026 | 63,13 | 63,18 | 61,33 | 62,42 | -4,57% | 233.783,00 |
| 02.03.2026 | 63,42 | 65,61 | 63,17 | 65,41 | 1,08% | 250.176,00 |
| 27.02.2026 | 64,39 | 65,06 | 63,34 | 64,71 | -0,95% | 375.189,00 |
| 26.02.2026 | 65,05 | 66,38 | 63,68 | 65,33 | 0,48% | 232.742,00 |
| 25.02.2026 | 66,67 | 66,67 | 64,80 | 65,02 | -1,72% | 170.738,00 |
| 24.02.2026 | 65,37 | 66,87 | 65,29 | 66,16 | 1,55% | 177.334,00 |
| 23.02.2026 | 66,75 | 66,75 | 64,53 | 65,15 | -3,02% | 263.198,00 |
| 20.02.2026 | 66,28 | 67,42 | 66,02 | 67,18 | 0,70% | 313.484,00 |
| 19.02.2026 | 65,60 | 67,06 | 65,60 | 66,71 | 0,48% | 215.316,00 |
| 18.02.2026 | 66,71 | 67,59 | 65,87 | 66,39 | -0,14% | 248.811,00 |
| 17.02.2026 | 65,99 | 66,58 | 64,76 | 66,48 | -0,27% | 269.174,00 |
| 13.02.2026 | 66,55 | 66,96 | 64,51 | 66,66 | 1,37% | 265.088,00 |
| 12.02.2026 | 67,61 | 68,57 | 65,47 | 65,76 | -2,29% | 252.045,00 |
| 11.02.2026 | 68,00 | 69,46 | 66,59 | 67,30 | 0,51% | 245.720,00 |
| 10.02.2026 | 66,92 | 68,25 | 66,41 | 66,96 | 0,65% | 247.111,00 |
| 09.02.2026 | 67,62 | 68,40 | 66,23 | 66,53 | -1,76% | 365.259,00 |
| 06.02.2026 | 66,58 | 68,51 | 66,52 | 67,72 | 2,92% | 321.748,00 |
| 05.02.2026 | 68,35 | 68,45 | 65,74 | 65,80 | -4,71% | 317.412,00 |
| 04.02.2026 | 70,59 | 73,32 | 67,73 | 69,05 | -1,20% | 529.699,00 |
| 03.02.2026 | 67,63 | 71,23 | 67,63 | 69,89 | -0,24% | 555.061,00 |
| 02.02.2026 | 68,17 | 70,55 | 67,30 | 70,06 | 0,88% | 533.231,00 |
| 30.01.2026 | 71,35 | 71,52 | 68,65 | 69,45 | -1,25% | 627.851,00 |
| 29.01.2026 | 68,88 | 70,36 | 68,28 | 70,33 | 2,88% | 309.983,00 |
| 28.01.2026 | 70,24 | 70,63 | 67,52 | 68,36 | -3,41% | 659.313,00 |
| 27.01.2026 | 71,18 | 71,40 | 70,33 | 70,77 | -0,55% | 247.192,00 |
| 26.01.2026 | 72,40 | 72,40 | 70,84 | 71,16 | -1,44% | 349.775,00 |
| 23.01.2026 | 73,61 | 73,61 | 72,04 | 72,20 | -1,78% | 193.976,00 |
| 22.01.2026 | 73,92 | 74,58 | 72,81 | 73,51 | 0,59% | 226.080,00 |
| 21.01.2026 | 71,85 | 73,56 | 71,32 | 73,08 | 2,65% | 456.317,00 |
| 20.01.2026 | 70,74 | 71,79 | 70,06 | 71,19 | -1,14% | 248.629,00 |
| 16.01.2026 | 71,26 | 72,05 | 70,57 | 72,01 | 1,65% | 866.119,00 |
| 15.01.2026 | 70,32 | 71,12 | 69,90 | 70,84 | 1,69% | 319.409,00 |
| 14.01.2026 | 68,85 | 70,00 | 68,68 | 69,66 | 0,74% | 307.522,00 |
| 13.01.2026 | 69,20 | 69,97 | 68,54 | 69,15 | 1,23% | 270.088,00 |
| 12.01.2026 | 66,85 | 68,85 | 66,85 | 68,31 | 1,35% | 382.161,00 |
| 09.01.2026 | 68,23 | 68,83 | 66,73 | 67,40 | -0,72% | 269.319,00 |
| 08.01.2026 | 65,61 | 67,90 | 65,31 | 67,89 | 3,74% | 490.891,00 |
| 07.01.2026 | 68,62 | 68,62 | 65,38 | 65,44 | -4,83% | 344.303,00 |
| 06.01.2026 | 65,94 | 68,76 | 65,70 | 68,76 | 3,57% | 440.840,00 |
| 05.01.2026 | 64,43 | 67,10 | 64,43 | 66,39 | 3,04% | 314.140,00 |
| 02.01.2026 | 63,30 | 64,60 | 62,79 | 64,43 | 1,87% | 443.567,00 |
| 31.12.2025 | 63,55 | 63,87 | 62,78 | 63,25 | -0,82% | 347.157,00 |
| 30.12.2025 | 63,84 | 64,23 | 63,51 | 63,77 | -0,58% | 273.445,00 |
| 29.12.2025 | 64,51 | 65,00 | 63,79 | 64,14 | -1,25% | 288.474,00 |
| 26.12.2025 | 64,72 | 65,14 | 63,63 | 64,95 | -0,25% | 225.409,00 |
| 24.12.2025 | 65,16 | 65,50 | 64,84 | 65,11 | 0,17% | 113.264,00 |
| 23.12.2025 | 63,95 | 65,32 | 63,70 | 65,00 | 1,74% | 331.442,00 |
| 22.12.2025 | 64,71 | 64,99 | 63,17 | 63,89 | -0,41% | 354.382,00 |
| 19.12.2025 | 63,88 | 64,83 | 63,61 | 64,15 | 0,33% | 947.027,00 |
| 18.12.2025 | 64,90 | 65,32 | 63,83 | 63,94 | 0,33% | 262.184,00 |
| 17.12.2025 | 63,70 | 65,02 | 62,99 | 63,73 | -0,50% | 414.470,00 |
| 16.12.2025 | 64,64 | 64,91 | 63,71 | 64,05 | -0,82% | 479.915,00 |
| 15.12.2025 | 65,62 | 65,62 | 64,07 | 64,58 | -0,14% | 588.015,00 |
| 12.12.2025 | 66,48 | 66,88 | 64,35 | 64,67 | -2,99% | 497.489,00 |
| 11.12.2025 | 64,91 | 66,76 | 64,38 | 66,66 | 2,70% | 563.332,00 |
| 10.12.2025 | 63,50 | 65,97 | 63,14 | 64,91 | 2,37% | 632.801,00 |
| 09.12.2025 | 63,19 | 64,39 | 62,94 | 63,41 | -0,56% | 328.779,00 |
| 08.12.2025 | 63,94 | 64,30 | 63,45 | 63,77 | -0,11% | 450.302,00 |
| 05.12.2025 | 64,02 | 64,94 | 63,51 | 63,84 | -1,27% | 349.400,00 |
| 04.12.2025 | 65,94 | 66,04 | 64,36 | 64,66 | -2,44% | 478.398,00 |
| 03.12.2025 | 64,99 | 66,87 | 64,99 | 66,28 | 1,89% | 744.295,00 |
| 02.12.2025 | 65,77 | 65,88 | 64,06 | 65,05 | -0,57% | 511.616,00 |
| 01.12.2025 | 66,28 | 67,40 | 65,14 | 65,42 | -2,29% | 363.258,00 |