144,975€
-0,70%
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 | 150,85 | 151,20 | 145,10 | 145,10 | -0,62% | 52,00 |
| 09.05.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,41% | 20,00 |
| 08.05.2024 | 143,73 | 149,30 | 143,25 | 146,60 | 1,21% | - |
| 07.05.2024 | 164,75 | 164,75 | 144,60 | 144,85 | -11,78% | 334,00 |
| 06.05.2024 | 163,95 | 167,23 | 163,73 | 164,20 | 0,29% | - |
| 03.05.2024 | 164,25 | 165,88 | 161,23 | 163,73 | 0,46% | - |
| 02.05.2024 | 163,25 | 166,13 | 162,75 | 162,98 | -0,99% | - |
| 30.04.2024 | 170,98 | 171,35 | 164,60 | 164,60 | -3,91% | - |
| 29.04.2024 | 171,30 | 171,30 | 171,30 | 171,30 | 0,26% | 35,00 |
| 26.04.2024 | 169,27 | 171,48 | 168,77 | 170,85 | 1,12% | - |
| 25.04.2024 | 166,90 | 169,30 | 163,27 | 168,95 | -0,03% | - |
| 24.04.2024 | 169,55 | 169,55 | 169,00 | 169,00 | 3,46% | 35,00 |
| 23.04.2024 | 163,35 | 163,35 | 163,35 | 163,35 | 1,08% | 1,00 |
| 22.04.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 0,94% | 31,00 |
| 19.04.2024 | 162,90 | 162,90 | 160,10 | 160,10 | -0,81% | 131,00 |
| 18.04.2024 | 162,00 | 162,00 | 158,90 | 161,40 | 0,12% | 36,00 |
| 17.04.2024 | 161,20 | 161,20 | 161,20 | 161,20 | -0,75% | 82,00 |
| 16.04.2024 | 165,43 | 166,52 | 160,83 | 162,43 | -2,74% | - |
| 15.04.2024 | 162,35 | 167,00 | 162,35 | 167,00 | 3,58% | 13,00 |
| 12.04.2024 | 163,40 | 164,45 | 159,33 | 161,23 | 0,26% | - |
| 11.04.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 2,29% | 14,00 |
| 10.04.2024 | 157,75 | 157,75 | 157,20 | 157,20 | -3,76% | 100,00 |
| 09.04.2024 | 163,35 | 163,35 | 163,35 | 163,35 | -4,25% | 16,00 |
| 08.04.2024 | 170,50 | 170,60 | 170,50 | 170,60 | 0,57% | 22,00 |
| 05.04.2024 | 165,95 | 171,38 | 165,65 | 169,63 | 2,66% | - |
| 04.04.2024 | 173,30 | 174,65 | 165,08 | 165,23 | -4,67% | - |
| 03.04.2024 | 171,48 | 173,85 | 171,00 | 173,33 | 2,08% | - |
| 02.04.2024 | 168,95 | 169,80 | 168,95 | 169,80 | -1,05% | 35,00 |
| 28.03.2024 | 171,60 | 171,60 | 171,60 | 171,60 | -0,15% | 1,00 |
| 27.03.2024 | 168,95 | 172,90 | 168,80 | 171,85 | 3,09% | - |
| 26.03.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -1,77% | 14,00 |
| 25.03.2024 | 172,10 | 172,10 | 169,70 | 169,70 | -0,88% | 2,00 |
| 22.03.2024 | 171,30 | 171,30 | 171,20 | 171,20 | 0,71% | 4,00 |
| 21.03.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,74% | 12,00 |
| 20.03.2024 | 165,75 | 169,15 | 165,65 | 168,75 | 1,75% | - |
| 19.03.2024 | 164,05 | 166,45 | 163,10 | 165,85 | 1,87% | - |
| 18.03.2024 | 166,10 | 166,10 | 162,80 | 162,80 | 0,49% | 17,00 |
| 15.03.2024 | 160,50 | 162,00 | 160,50 | 162,00 | 0,12% | 122,00 |
| 14.03.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 2,41% | 18,00 |
| 13.03.2024 | 157,10 | 158,00 | 157,10 | 158,00 | 2,93% | 95,00 |
| 12.03.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 0,20% | 2,00 |
| 11.03.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,54% | 20,00 |
| 08.03.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 1,10% | 52,00 |
| 07.03.2024 | 150,90 | 153,90 | 149,60 | 153,90 | 3,43% | 23,00 |
| 06.03.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -6,47% | 17,00 |
| 05.03.2024 | 159,10 | 159,10 | 159,10 | 159,10 | -1,30% | 3,00 |
| 04.03.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 3,53% | 2,00 |
| 01.03.2024 | 155,70 | 155,70 | 155,70 | 155,70 | 0,97% | 5,00 |
| 29.02.2024 | 151,80 | 154,20 | 151,80 | 154,20 | 1,75% | 114,00 |
| 28.02.2024 | 150,85 | 152,75 | 148,70 | 151,55 | 0,97% | - |
| 27.02.2024 | 147,70 | 150,10 | 147,70 | 150,10 | 2,04% | 250,00 |
| 26.02.2024 | 139,00 | 147,10 | 139,00 | 147,10 | 8,32% | 25,00 |
| 23.02.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 1,27% | 21,00 |
| 22.02.2024 | 134,10 | 134,10 | 134,10 | 134,10 | 1,28% | 50,00 |
| 21.02.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,49% | 19,00 |
| 20.02.2024 | 132,40 | 132,60 | 129,45 | 131,75 | -1,38% | - |
| 19.02.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -2,62% | 12,00 |
| 16.02.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -0,58% | 59,00 |
| 15.02.2024 | 135,80 | 138,00 | 135,80 | 138,00 | 2,37% | 31,00 |
| 14.02.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 0,97% | 2,00 |
| 13.02.2024 | 139,25 | 139,30 | 130,35 | 133,50 | -3,75% | - |
| 12.02.2024 | 138,70 | 138,70 | 138,70 | 138,70 | 0,87% | 18,00 |
| 09.02.2024 | 137,90 | 138,45 | 136,10 | 137,50 | 2,00% | - |
| 08.02.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 0,60% | 1,00 |
| 07.02.2024 | 133,60 | 134,00 | 131,40 | 134,00 | 0,75% | 130,00 |
| 06.02.2024 | 134,80 | 135,30 | 132,45 | 133,00 | -2,13% | - |
| 05.02.2024 | 138,80 | 138,80 | 135,00 | 135,90 | 0,44% | 32,00 |
| 02.02.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 0,74% | 7,00 |
| 01.02.2024 | 143,10 | 143,10 | 133,50 | 134,30 | -6,93% | 147,00 |
| 31.01.2024 | 144,30 | 144,30 | 144,30 | 144,30 | -0,35% | 40,00 |
| 30.01.2024 | 145,30 | 147,05 | 143,30 | 144,80 | 1,47% | - |
| 29.01.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 0,92% | 11,00 |
| 26.01.2024 | 141,95 | 143,75 | 140,65 | 141,40 | -0,56% | - |
| 25.01.2024 | 140,80 | 144,60 | 140,80 | 142,20 | 0,14% | 420,00 |
| 24.01.2024 | 141,20 | 142,00 | 141,20 | 142,00 | -1,05% | 19,00 |
| 23.01.2024 | 143,10 | 143,50 | 143,10 | 143,50 | 0,00% | 8,00 |
| 22.01.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 2,57% | 21,00 |
| 19.01.2024 | 139,90 | 139,90 | 139,90 | 139,90 | -0,07% | 1,00 |
| 18.01.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,08% | 10,00 |
| 17.01.2024 | 136,90 | 137,80 | 134,50 | 137,15 | -0,69% | - |
| 16.01.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,14% | 45,00 |
| 15.01.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 0,07% | 1,00 |
| 12.01.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,65% | 6,00 |
| 11.01.2024 | 139,10 | 139,10 | 139,10 | 139,10 | 1,09% | 1,00 |
| 10.01.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,65% | 23,00 |
| 09.01.2024 | 141,60 | 141,60 | 138,50 | 138,50 | -0,79% | 15,00 |
| 08.01.2024 | 139,60 | 139,60 | 139,60 | 139,60 | 0,07% | 1,00 |
| 05.01.2024 | 139,80 | 140,15 | 137,80 | 139,50 | -0,57% | - |
| 04.01.2024 | 140,30 | 140,30 | 140,30 | 140,30 | -0,85% | 22,00 |
| 03.01.2024 | 148,20 | 148,20 | 141,50 | 141,50 | -2,14% | 50,00 |
| 02.01.2024 | 144,60 | 144,60 | 144,60 | 144,60 | -2,95% | 200,00 |
| 29.12.2023 | 143,40 | 149,00 | 143,40 | 149,00 | 1,57% | 115,00 |
| 28.12.2023 | 146,30 | 146,70 | 145,30 | 146,70 | 0,00% | 78,00 |
| 27.12.2023 | 146,70 | 149,20 | 145,30 | 146,70 | 0,27% | 222,00 |
| 22.12.2023 | 145,70 | 146,30 | 145,70 | 146,30 | 1,74% | 28,00 |
| 21.12.2023 | 143,80 | 143,80 | 143,80 | 143,80 | -1,51% | 1,00 |
| 20.12.2023 | 146,10 | 147,00 | 146,00 | 146,00 | 0,55% | 39,00 |
| 19.12.2023 | 146,40 | 146,40 | 144,70 | 145,20 | 0,83% | 209,00 |
| 18.12.2023 | 142,10 | 144,00 | 142,10 | 144,00 | 0,35% | 68,00 |
| 15.12.2023 | 143,70 | 143,70 | 140,90 | 143,50 | 5,59% | 185,00 |