145,000€
-2,13%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 145,20 | 145,25 | 144,90 | 144,98 | 0,02% | - |
| 10.05.2024 | 149,88 | 151,23 | 143,88 | 144,95 | -3,14% | - |
| 09.05.2024 | 146,43 | 150,23 | 146,10 | 149,65 | 2,01% | - |
| 08.05.2024 | 143,70 | 149,65 | 143,25 | 146,70 | 2,23% | - |
| 07.05.2024 | 164,00 | 165,50 | 142,52 | 143,50 | -12,41% | - |
| 06.05.2024 | 164,00 | 167,45 | 162,45 | 163,83 | 0,03% | - |
| 03.05.2024 | 163,77 | 166,23 | 161,23 | 163,77 | 0,29% | - |
| 02.05.2024 | 164,45 | 166,48 | 162,50 | 163,30 | -0,62% | - |
| 30.04.2024 | 170,43 | 171,70 | 164,33 | 164,33 | -3,71% | - |
| 29.04.2024 | 171,20 | 173,20 | 169,08 | 170,65 | -0,20% | - |
| 26.04.2024 | 168,75 | 171,77 | 168,75 | 171,00 | 1,26% | - |
| 25.04.2024 | 167,27 | 169,30 | 162,80 | 168,88 | 0,88% | - |
| 24.04.2024 | 168,35 | 171,73 | 165,08 | 167,40 | -0,40% | - |
| 23.04.2024 | 162,88 | 168,83 | 162,35 | 168,08 | 3,16% | - |
| 22.04.2024 | 161,85 | 164,63 | 161,52 | 162,93 | 1,10% | - |
| 19.04.2024 | 160,05 | 162,00 | 159,05 | 161,15 | 0,20% | - |
| 18.04.2024 | 159,98 | 163,35 | 159,35 | 160,83 | 0,88% | - |
| 17.04.2024 | 162,40 | 164,23 | 158,75 | 159,43 | -1,65% | - |
| 16.04.2024 | 165,50 | 166,50 | 160,43 | 162,10 | -2,10% | - |
| 15.04.2024 | 162,13 | 168,02 | 161,18 | 165,58 | 2,65% | 35,00 |
| 12.04.2024 | 163,25 | 164,45 | 159,33 | 161,30 | 1,26% | - |
| 11.04.2024 | 160,88 | 163,10 | 159,08 | 159,30 | -0,92% | - |
| 10.04.2024 | 163,23 | 163,68 | 158,95 | 160,77 | -1,47% | - |
| 09.04.2024 | 166,80 | 167,43 | 162,95 | 163,18 | -2,26% | - |
| 08.04.2024 | 169,50 | 171,33 | 166,33 | 166,95 | -1,62% | - |
| 05.04.2024 | 166,30 | 171,48 | 165,65 | 169,70 | 2,44% | - |
| 04.04.2024 | 173,35 | 174,58 | 164,93 | 165,65 | -4,39% | - |
| 03.04.2024 | 171,63 | 174,35 | 170,85 | 173,25 | 0,87% | - |
| 02.04.2024 | 180,50 | 180,65 | 168,48 | 171,75 | -24,65% | - |
| 28.03.2024 | 171,85 | 230,10 | 171,15 | 227,95 | 52,58% | - |
| 27.03.2024 | 169,00 | 173,20 | 149,40 | 149,40 | -12,22% | - |
| 26.03.2024 | 166,75 | 170,20 | 165,50 | 170,20 | -14,96% | - |
| 25.03.2024 | 171,10 | 200,20 | 144,35 | 200,15 | 16,74% | - |
| 22.03.2024 | 171,85 | 223,05 | 169,80 | 171,45 | -0,49% | - |
| 21.03.2024 | 168,95 | 223,20 | 168,90 | 172,30 | 0,29% | - |
| 20.03.2024 | 165,80 | 185,05 | 165,00 | 171,80 | 2,72% | - |
| 19.03.2024 | 164,05 | 179,60 | 145,40 | 167,25 | 0,00% | - |
| 18.03.2024 | 164,60 | 180,05 | 162,00 | 167,25 | -1,76% | - |
| 15.03.2024 | 159,70 | 170,25 | 158,15 | 170,25 | 4,29% | - |
| 14.03.2024 | 161,00 | 166,00 | 158,30 | 163,25 | 2,06% | - |
| 13.03.2024 | 156,30 | 164,05 | 155,95 | 159,95 | 0,44% | - |
| 12.03.2024 | 154,50 | 164,15 | 152,75 | 159,25 | 3,98% | - |
| 11.03.2024 | 154,20 | 161,30 | 149,30 | 153,15 | -0,65% | - |
| 08.03.2024 | 155,50 | 158,85 | 153,85 | 154,15 | -0,71% | - |
| 07.03.2024 | 149,80 | 155,55 | 149,80 | 155,25 | 3,12% | 60,00 |
| 06.03.2024 | 149,35 | 152,70 | 146,95 | 150,55 | 0,87% | - |
| 05.03.2024 | 158,10 | 158,55 | 149,25 | 149,25 | -5,87% | - |
| 04.03.2024 | 158,85 | 161,45 | 158,05 | 158,55 | -0,44% | - |
| 01.03.2024 | 157,10 | 159,85 | 156,25 | 159,25 | 1,53% | - |
| 29.02.2024 | 151,65 | 157,20 | 150,50 | 156,85 | 3,63% | - |
| 28.02.2024 | 150,75 | 152,95 | 148,30 | 151,35 | 0,40% | - |
| 27.02.2024 | 148,15 | 152,15 | 147,95 | 150,75 | 1,58% | - |
| 26.02.2024 | 139,90 | 148,85 | 138,90 | 148,40 | 5,92% | 70,00 |
| 23.02.2024 | 135,15 | 140,45 | 134,50 | 140,10 | 3,59% | - |
| 22.02.2024 | 133,85 | 135,65 | 132,55 | 135,25 | 1,39% | 50,00 |
| 21.02.2024 | 131,90 | 133,45 | 129,85 | 133,40 | 1,14% | - |
| 20.02.2024 | 132,40 | 132,60 | 129,35 | 131,90 | -0,53% | - |
| 19.02.2024 | 134,00 | 134,35 | 132,60 | 132,60 | -1,19% | - |
| 16.02.2024 | 137,75 | 138,00 | 134,15 | 134,20 | -2,68% | - |
| 15.02.2024 | 135,60 | 138,60 | 133,55 | 137,90 | 2,15% | - |
| 14.02.2024 | 133,75 | 136,30 | 133,45 | 135,00 | 1,09% | - |
| 13.02.2024 | 139,25 | 139,30 | 130,10 | 133,55 | -4,06% | - |
| 12.02.2024 | 137,35 | 140,55 | 137,15 | 139,20 | 1,16% | - |
| 09.02.2024 | 137,75 | 138,70 | 135,90 | 137,60 | -0,18% | - |
| 08.02.2024 | 135,05 | 137,90 | 135,05 | 137,85 | 1,77% | - |
| 07.02.2024 | 133,05 | 137,20 | 131,80 | 135,45 | 1,77% | - |
| 06.02.2024 | 135,10 | 135,30 | 132,30 | 133,10 | -1,44% | - |
| 05.02.2024 | 137,40 | 138,35 | 134,10 | 135,05 | -1,92% | - |
| 02.02.2024 | 136,10 | 139,50 | 134,10 | 137,70 | 1,18% | - |
| 01.02.2024 | 141,95 | 145,95 | 130,05 | 136,10 | -5,35% | 130,00 |
| 31.01.2024 | 145,35 | 145,50 | 140,60 | 143,80 | -0,62% | - |
| 30.01.2024 | 145,30 | 147,35 | 142,75 | 144,70 | -0,45% | - |
| 29.01.2024 | 141,40 | 145,50 | 141,25 | 145,35 | 2,94% | - |
| 26.01.2024 | 142,40 | 143,95 | 140,60 | 141,20 | -0,84% | - |
| 25.01.2024 | 140,20 | 144,25 | 139,75 | 142,40 | 1,86% | - |
| 24.01.2024 | 141,40 | 142,05 | 138,90 | 139,80 | -0,92% | - |
| 23.01.2024 | 142,85 | 145,10 | 140,60 | 141,10 | -1,26% | - |
| 22.01.2024 | 140,65 | 145,00 | 140,40 | 142,90 | 1,74% | - |
| 19.01.2024 | 140,30 | 141,55 | 137,60 | 140,45 | -0,07% | - |
| 18.01.2024 | 136,80 | 140,85 | 136,50 | 140,55 | 2,63% | - |
| 17.01.2024 | 136,25 | 137,80 | 134,15 | 136,95 | -0,15% | - |
| 16.01.2024 | 137,75 | 138,45 | 134,90 | 137,15 | -0,44% | - |
| 15.01.2024 | 138,10 | 138,10 | 137,40 | 137,75 | -0,04% | - |
| 12.01.2024 | 138,35 | 140,85 | 137,40 | 137,80 | -0,47% | - |
| 11.01.2024 | 140,00 | 140,35 | 136,75 | 138,45 | -0,79% | - |
| 10.01.2024 | 139,75 | 140,95 | 137,30 | 139,55 | -0,43% | - |
| 09.01.2024 | 142,00 | 142,45 | 136,70 | 140,15 | -1,68% | - |
| 08.01.2024 | 139,15 | 142,55 | 138,15 | 142,55 | 2,33% | - |
| 05.01.2024 | 139,85 | 140,50 | 138,10 | 139,30 | -0,25% | - |
| 04.01.2024 | 141,50 | 142,80 | 139,40 | 139,65 | -1,06% | - |
| 03.01.2024 | 148,65 | 149,05 | 141,15 | 141,15 | -5,36% | - |
| 02.01.2024 | 145,35 | 150,80 | 143,80 | 149,15 | 1,77% | - |
| 29.12.2023 | 146,90 | 146,95 | 146,05 | 146,55 | -0,14% | - |
| 28.12.2023 | 147,45 | 147,90 | 145,65 | 146,75 | -0,31% | - |
| 27.12.2023 | 147,80 | 149,40 | 145,40 | 147,20 | 0,27% | - |
| 22.12.2023 | 143,80 | 147,15 | 143,35 | 146,80 | 1,80% | - |
| 21.12.2023 | 145,10 | 145,95 | 143,70 | 144,20 | -0,03% | - |
| 20.12.2023 | 145,65 | 147,95 | 144,00 | 144,25 | -0,69% | - |
| 19.12.2023 | 144,05 | 147,35 | 143,55 | 145,25 | 1,08% | - |
| 18.12.2023 | 144,70 | 145,10 | 142,15 | 143,70 | -0,35% | - |