144,850€
-3,37%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 150,35 | 151,15 | 143,88 | 144,60 | -3,54% | - |
| 09.05.2024 | 146,65 | 150,33 | 146,25 | 149,90 | 2,34% | - |
| 08.05.2024 | 143,20 | 149,30 | 143,20 | 146,48 | 1,91% | - |
| 07.05.2024 | 163,80 | 165,45 | 142,63 | 143,73 | -12,26% | - |
| 06.05.2024 | 163,60 | 167,23 | 163,60 | 163,80 | 0,00% | - |
| 03.05.2024 | 163,43 | 165,85 | 161,18 | 163,80 | 0,63% | - |
| 02.05.2024 | 164,35 | 166,13 | 162,75 | 162,77 | -1,30% | - |
| 30.04.2024 | 171,13 | 171,35 | 164,25 | 164,93 | -3,47% | - |
| 29.04.2024 | 170,50 | 172,95 | 169,58 | 170,85 | 0,03% | - |
| 26.04.2024 | 167,70 | 171,48 | 167,70 | 170,80 | 1,18% | 16,00 |
| 25.04.2024 | 167,43 | 169,30 | 163,27 | 168,80 | 0,94% | - |
| 24.04.2024 | 168,18 | 171,50 | 165,58 | 167,23 | -0,22% | - |
| 23.04.2024 | 162,93 | 169,35 | 162,52 | 167,60 | 2,71% | - |
| 22.04.2024 | 162,13 | 164,45 | 161,43 | 163,18 | 0,65% | - |
| 19.04.2024 | 160,85 | 164,00 | 158,52 | 162,13 | 0,79% | 50,00 |
| 18.04.2024 | 159,08 | 163,08 | 159,08 | 160,85 | 0,83% | - |
| 17.04.2024 | 162,13 | 164,10 | 159,15 | 159,52 | -1,62% | - |
| 16.04.2024 | 165,52 | 166,50 | 160,83 | 162,15 | -2,13% | - |
| 15.04.2024 | 160,33 | 168,02 | 160,33 | 165,68 | 3,05% | - |
| 12.04.2024 | 163,38 | 164,45 | 159,33 | 160,77 | -1,18% | - |
| 11.04.2024 | 161,05 | 163,13 | 159,40 | 162,70 | 1,10% | - |
| 10.04.2024 | 163,63 | 163,68 | 158,95 | 160,93 | -1,42% | - |
| 09.04.2024 | 166,90 | 167,08 | 162,93 | 163,25 | -2,22% | - |
| 08.04.2024 | 169,65 | 171,13 | 166,55 | 166,95 | -1,64% | - |
| 05.04.2024 | 165,68 | 171,38 | 165,68 | 169,73 | 2,79% | - |
| 04.04.2024 | 173,05 | 174,65 | 165,10 | 165,13 | -4,57% | - |
| 03.04.2024 | 172,50 | 173,85 | 170,95 | 173,02 | 0,64% | - |
| 02.04.2024 | 176,48 | 181,27 | 168,48 | 171,93 | -2,54% | - |
| 28.03.2024 | 171,90 | 177,20 | 171,70 | 176,40 | 2,68% | - |
| 27.03.2024 | 168,55 | 172,90 | 168,55 | 171,80 | 1,87% | - |
| 26.03.2024 | 165,60 | 169,10 | 165,60 | 168,65 | 1,20% | - |
| 25.03.2024 | 171,05 | 172,45 | 166,50 | 166,65 | -2,26% | - |
| 22.03.2024 | 171,50 | 172,70 | 170,25 | 170,50 | -0,67% | - |
| 21.03.2024 | 169,75 | 174,10 | 168,90 | 171,65 | 1,90% | - |
| 20.03.2024 | 165,95 | 169,15 | 165,65 | 168,45 | 1,57% | - |
| 19.03.2024 | 164,80 | 166,45 | 163,10 | 165,85 | 1,25% | - |
| 18.03.2024 | 164,30 | 165,90 | 162,60 | 163,80 | -0,24% | - |
| 15.03.2024 | 160,70 | 165,05 | 158,10 | 164,20 | 2,66% | - |
| 14.03.2024 | 160,80 | 162,70 | 158,65 | 159,95 | -0,62% | - |
| 13.03.2024 | 156,50 | 161,05 | 156,10 | 160,95 | 2,68% | - |
| 12.03.2024 | 153,75 | 157,35 | 153,30 | 156,75 | 1,29% | - |
| 11.03.2024 | 153,15 | 154,85 | 151,00 | 154,75 | 0,23% | - |
| 08.03.2024 | 155,40 | 158,80 | 153,90 | 154,40 | -0,99% | - |
| 07.03.2024 | 150,50 | 155,95 | 149,70 | 155,95 | 3,55% | - |
| 06.03.2024 | 149,20 | 152,35 | 147,30 | 150,60 | 1,11% | - |
| 05.03.2024 | 157,10 | 158,60 | 148,95 | 148,95 | -6,26% | - |
| 04.03.2024 | 159,40 | 161,40 | 158,15 | 158,90 | -0,47% | - |
| 01.03.2024 | 157,25 | 159,85 | 156,25 | 159,65 | 2,08% | - |
| 29.02.2024 | 151,25 | 157,30 | 150,50 | 156,40 | 3,40% | 70,00 |
| 28.02.2024 | 150,80 | 152,75 | 148,70 | 151,25 | 0,36% | - |
| 27.02.2024 | 149,30 | 151,70 | 148,15 | 150,70 | 1,72% | - |
| 26.02.2024 | 140,65 | 149,50 | 139,05 | 148,15 | 5,78% | - |
| 23.02.2024 | 135,30 | 140,45 | 134,85 | 140,05 | 3,82% | - |
| 22.02.2024 | 133,35 | 135,30 | 131,85 | 134,90 | 1,39% | - |
| 21.02.2024 | 131,95 | 133,40 | 130,20 | 133,05 | 1,06% | - |
| 20.02.2024 | 132,60 | 133,05 | 129,45 | 131,65 | -0,72% | - |
| 19.02.2024 | 133,75 | 134,60 | 132,60 | 132,60 | -1,27% | - |
| 16.02.2024 | 137,95 | 139,25 | 132,55 | 134,30 | -2,65% | - |
| 15.02.2024 | 135,00 | 138,60 | 134,10 | 137,95 | 2,11% | - |
| 14.02.2024 | 133,45 | 135,95 | 133,25 | 135,10 | 0,67% | - |
| 13.02.2024 | 139,25 | 139,35 | 130,35 | 134,20 | -3,63% | - |
| 12.02.2024 | 137,95 | 140,20 | 137,15 | 139,25 | 1,16% | - |
| 09.02.2024 | 138,05 | 138,45 | 136,10 | 137,65 | -0,04% | - |
| 08.02.2024 | 135,40 | 138,15 | 135,20 | 137,70 | 1,44% | - |
| 07.02.2024 | 133,10 | 137,10 | 131,80 | 135,75 | 2,03% | - |
| 06.02.2024 | 135,00 | 135,30 | 132,45 | 133,05 | -1,26% | - |
| 05.02.2024 | 137,75 | 138,35 | 134,40 | 134,75 | -2,74% | - |
| 02.02.2024 | 136,15 | 139,35 | 134,05 | 138,55 | 1,80% | - |
| 01.02.2024 | 140,05 | 145,60 | 130,25 | 136,10 | -3,68% | 190,00 |
| 31.01.2024 | 144,95 | 145,35 | 140,75 | 141,30 | -2,48% | - |
| 30.01.2024 | 145,35 | 147,05 | 139,35 | 144,90 | -0,17% | - |
| 29.01.2024 | 140,65 | 145,50 | 140,65 | 145,15 | 2,69% | - |
| 26.01.2024 | 142,30 | 143,75 | 140,65 | 141,35 | -0,53% | - |
| 25.01.2024 | 139,65 | 144,40 | 139,25 | 142,10 | 1,61% | 150,00 |
| 24.01.2024 | 141,05 | 141,75 | 139,20 | 139,85 | -1,03% | - |
| 23.01.2024 | 142,80 | 144,90 | 140,90 | 141,30 | -1,36% | - |
| 22.01.2024 | 140,45 | 144,85 | 140,35 | 143,25 | 1,96% | - |
| 19.01.2024 | 139,90 | 141,40 | 137,85 | 140,50 | 0,25% | - |
| 18.01.2024 | 136,90 | 140,75 | 135,50 | 140,15 | 2,37% | - |
| 17.01.2024 | 137,20 | 137,80 | 134,55 | 136,90 | 0,00% | - |
| 16.01.2024 | 137,75 | 138,45 | 135,25 | 136,90 | -0,62% | - |
| 15.01.2024 | 137,80 | 138,05 | 137,45 | 137,75 | -0,18% | - |
| 12.01.2024 | 138,30 | 140,45 | 137,60 | 138,00 | -0,40% | - |
| 11.01.2024 | 139,50 | 139,95 | 137,05 | 138,55 | -0,72% | - |
| 10.01.2024 | 139,10 | 140,50 | 137,50 | 139,55 | -0,39% | - |
| 09.01.2024 | 141,60 | 142,55 | 136,80 | 140,10 | -1,65% | - |
| 08.01.2024 | 139,10 | 142,65 | 138,50 | 142,45 | 2,11% | - |
| 05.01.2024 | 139,70 | 140,15 | 137,80 | 139,50 | 0,07% | - |
| 04.01.2024 | 141,15 | 142,40 | 139,40 | 139,40 | -1,38% | - |
| 03.01.2024 | 149,10 | 149,10 | 141,15 | 141,35 | -4,85% | - |
| 02.01.2024 | 149,05 | 150,40 | 143,80 | 148,55 | -0,34% | - |
| 29.12.2023 | 146,70 | 149,05 | 144,90 | 149,05 | 1,53% | 50,00 |
| 28.12.2023 | 147,05 | 147,70 | 146,10 | 146,80 | -0,24% | - |
| 27.12.2023 | 146,80 | 149,45 | 145,45 | 147,15 | 0,24% | - |
| 22.12.2023 | 144,05 | 146,90 | 143,35 | 146,80 | 1,80% | 25,00 |
| 21.12.2023 | 144,05 | 145,70 | 144,00 | 144,20 | -0,59% | - |
| 20.12.2023 | 145,80 | 147,95 | 144,15 | 145,05 | -0,24% | - |
| 19.12.2023 | 143,35 | 147,15 | 143,35 | 145,40 | 1,11% | 60,00 |
| 18.12.2023 | 144,40 | 144,90 | 142,50 | 143,80 | -0,24% | 75,00 |
| 15.12.2023 | 142,25 | 144,45 | 140,95 | 144,15 | 1,55% | - |