144,925€
0,33%
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 | 147,85 | 150,95 | 147,85 | 150,95 | 4,50% | 7,00 |
| 09.05.2024 | 144,45 | 144,45 | 144,45 | 144,45 | 1,98% | - |
| 08.05.2024 | 141,65 | 141,65 | 141,65 | 141,65 | -12,29% | - |
| 07.05.2024 | 161,50 | 161,50 | 161,50 | 161,50 | -0,12% | - |
| 06.05.2024 | 161,70 | 161,70 | 161,70 | 161,70 | -0,09% | - |
| 03.05.2024 | 161,85 | 161,85 | 161,85 | 161,85 | 0,59% | - |
| 02.05.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -4,48% | - |
| 30.04.2024 | 168,45 | 168,45 | 168,45 | 168,45 | -0,09% | - |
| 29.04.2024 | 168,60 | 168,60 | 168,60 | 168,60 | 1,02% | - |
| 26.04.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 1,40% | - |
| 25.04.2024 | 164,60 | 164,60 | 164,60 | 164,60 | -0,84% | - |
| 24.04.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 3,36% | - |
| 23.04.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,75% | - |
| 22.04.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -0,96% | - |
| 19.04.2024 | 159,10 | 160,95 | 159,10 | 160,95 | 0,19% | 92,00 |
| 18.04.2024 | 157,35 | 160,65 | 157,35 | 160,65 | -0,37% | 4,00 |
| 17.04.2024 | 161,25 | 161,25 | 161,25 | 161,25 | -1,07% | - |
| 16.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 2,35% | - |
| 15.04.2024 | 159,25 | 159,25 | 159,25 | 159,25 | -1,24% | - |
| 12.04.2024 | 161,25 | 161,25 | 161,25 | 161,25 | 1,77% | - |
| 11.04.2024 | 158,45 | 158,45 | 158,45 | 158,45 | -1,52% | - |
| 10.04.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -2,16% | - |
| 09.04.2024 | 164,45 | 164,45 | 164,45 | 164,45 | -1,53% | - |
| 08.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 1,92% | - |
| 05.04.2024 | 163,85 | 163,85 | 163,85 | 163,85 | -5,34% | - |
| 04.04.2024 | 170,95 | 173,10 | 170,95 | 173,10 | 2,40% | 35,00 |
| 03.04.2024 | 169,05 | 169,05 | 169,05 | 169,05 | -5,03% | - |
| 02.04.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 4,64% | - |
| 28.03.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 1,61% | - |
| 27.03.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 1,45% | - |
| 26.03.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -2,88% | - |
| 25.03.2024 | 169,90 | 169,90 | 169,90 | 169,90 | -0,18% | - |
| 22.03.2024 | 170,20 | 170,20 | 170,20 | 170,20 | 1,67% | - |
| 21.03.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 1,95% | - |
| 20.03.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 1,05% | - |
| 19.03.2024 | 162,50 | 162,50 | 162,50 | 162,50 | -0,18% | - |
| 18.03.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 1,62% | - |
| 15.03.2024 | 158,30 | 160,20 | 158,30 | 160,20 | 0,44% | 38,00 |
| 14.03.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 3,04% | - |
| 13.03.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 1,18% | - |
| 12.03.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,33% | - |
| 11.03.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 0,33% | - |
| 08.03.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 3,31% | - |
| 07.03.2024 | 148,10 | 148,10 | 148,10 | 148,10 | 0,75% | - |
| 06.03.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -6,01% | - |
| 05.03.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,13% | - |
| 04.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 1,23% | - |
| 01.03.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 3,83% | - |
| 29.02.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,13% | - |
| 28.02.2024 | 148,80 | 148,80 | 148,80 | 148,80 | 1,71% | - |
| 27.02.2024 | 146,30 | 146,30 | 146,30 | 146,30 | 6,25% | - |
| 26.02.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 3,22% | - |
| 23.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -0,37% | - |
| 22.02.2024 | 131,60 | 133,90 | 131,60 | 133,90 | 2,84% | 28,00 |
| 21.02.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -1,21% | - |
| 20.02.2024 | 131,70 | 131,80 | 131,70 | 131,80 | -0,60% | 30,00 |
| 19.02.2024 | 132,60 | 132,60 | 132,60 | 132,60 | -2,43% | - |
| 16.02.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 1,95% | - |
| 15.02.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 1,45% | - |
| 14.02.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -4,30% | - |
| 13.02.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 1,40% | - |
| 12.02.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,37% | - |
| 09.02.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 1,87% | - |
| 08.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | 1,68% | - |
| 07.02.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -1,28% | - |
| 06.02.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -1,92% | - |
| 05.02.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -1,17% | - |
| 02.02.2024 | 134,20 | 137,10 | 134,20 | 137,10 | -1,65% | 20,00 |
| 01.02.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -2,65% | - |
| 31.01.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 0,00% | - |
| 30.01.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 2,65% | - |
| 29.01.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -0,29% | - |
| 26.01.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 1,23% | - |
| 25.01.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,65% | - |
| 24.01.2024 | 139,10 | 139,10 | 139,10 | 139,10 | -0,86% | - |
| 23.01.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 1,30% | - |
| 22.01.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 0,07% | - |
| 19.01.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 2,67% | - |
| 18.01.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,15% | - |
| 17.01.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -1,60% | - |
| 16.01.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 1,11% | - |
| 15.01.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -0,44% | - |
| 12.01.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -0,94% | - |
| 11.01.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,22% | - |
| 10.01.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -1,71% | - |
| 09.01.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 0,79% | - |
| 08.01.2024 | 136,70 | 139,20 | 136,70 | 139,20 | 0,94% | 50,00 |
| 05.01.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -3,36% | - |
| 04.01.2024 | 139,40 | 142,70 | 139,40 | 142,70 | -2,73% | 14,00 |
| 03.01.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 2,02% | - |
| 02.01.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,55% | - |
| 29.12.2023 | 144,60 | 144,60 | 144,60 | 144,60 | -0,28% | - |
| 28.12.2023 | 145,00 | 145,00 | 145,00 | 145,00 | -0,55% | - |
| 27.12.2023 | 145,80 | 145,80 | 145,80 | 145,80 | 2,89% | - |
| 22.12.2023 | 141,70 | 141,70 | 141,70 | 141,70 | -0,49% | - |
| 21.12.2023 | 142,40 | 142,40 | 142,40 | 142,40 | -0,70% | - |
| 20.12.2023 | 143,40 | 143,40 | 143,40 | 143,40 | 0,21% | - |
| 19.12.2023 | 141,80 | 143,10 | 141,80 | 143,10 | 0,70% | 25,00 |
| 18.12.2023 | 142,10 | 142,10 | 142,10 | 142,10 | 1,21% | - |
| 15.12.2023 | 140,40 | 140,40 | 140,40 | 140,40 | 8,67% | - |