Börse:
169,814$
-1,59%
Echtzeit-Aktienkurs Acuity Brands
Bid:
168,940$
Ask:
170,688$
Aktienkurse zur Acuity Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 171,40 | 171,40 | 166,62 | 169,74 | -1,63% | 1.062.069,00 |
| 16.09.2021 | 171,58 | 174,11 | 170,29 | 172,55 | 0,91% | 195.908,00 |
| 15.09.2021 | 169,14 | 171,39 | 168,98 | 171,00 | 1,09% | 251.850,00 |
| 14.09.2021 | 173,69 | 174,29 | 168,75 | 169,15 | -2,06% | 233.409,00 |
| 13.09.2021 | 173,72 | 173,72 | 169,39 | 172,71 | -0,11% | 227.899,00 |
| 10.09.2021 | 174,48 | 176,01 | 172,70 | 172,90 | 0,01% | 235.279,00 |
| 09.09.2021 | 172,00 | 177,76 | 171,89 | 172,89 | 0,23% | 205.824,00 |
| 08.09.2021 | 172,79 | 174,46 | 171,32 | 172,50 | -0,72% | 318.773,00 |
| 07.09.2021 | 176,03 | 177,92 | 173,50 | 173,75 | -2,06% | 224.477,00 |
| 06.09.2021 | 177,42 | 177,42 | 177,41 | 177,41 | 0,11% | - |
| 03.09.2021 | 179,44 | 179,44 | 176,98 | 177,22 | -1,45% | 213.742,00 |
| 02.09.2021 | 182,50 | 182,50 | 178,51 | 179,83 | -0,64% | 280.488,00 |
| 01.09.2021 | 185,06 | 185,06 | 180,03 | 180,98 | -1,92% | 370.747,00 |
| 31.08.2021 | 185,09 | 186,27 | 181,13 | 184,53 | -0,55% | 244.615,00 |
| 30.08.2021 | 189,16 | 189,16 | 185,49 | 185,55 | -1,32% | 161.092,00 |
| 27.08.2021 | 184,64 | 188,83 | 184,07 | 188,03 | 1,44% | 250.098,00 |
| 26.08.2021 | 187,58 | 188,08 | 185,10 | 185,36 | -0,93% | 188.656,00 |
| 25.08.2021 | 185,39 | 188,73 | 185,39 | 187,10 | 0,73% | 121.883,00 |
| 24.08.2021 | 185,28 | 188,19 | 184,00 | 185,75 | 0,93% | 226.222,00 |
| 23.08.2021 | 182,14 | 185,17 | 181,80 | 184,04 | 1,61% | 216.902,00 |
| 20.08.2021 | 177,26 | 181,53 | 175,40 | 181,12 | 1,99% | 148.729,00 |
| 19.08.2021 | 177,12 | 178,77 | 175,99 | 177,59 | -0,79% | 176.620,00 |
| 18.08.2021 | 180,05 | 181,37 | 178,75 | 179,00 | -1,26% | 258.355,00 |
| 17.08.2021 | 182,67 | 184,24 | 178,78 | 181,28 | -1,04% | 334.846,00 |
| 16.08.2021 | 181,50 | 185,49 | 180,05 | 183,18 | 0,63% | 221.095,00 |
| 13.08.2021 | 182,81 | 182,84 | 180,84 | 182,03 | 0,16% | 189.867,00 |
| 12.08.2021 | 181,69 | 182,72 | 179,66 | 181,74 | -0,49% | 164.911,00 |
| 11.08.2021 | 179,96 | 183,03 | 178,82 | 182,64 | 1,93% | 251.637,00 |
| 10.08.2021 | 173,92 | 179,33 | 173,06 | 179,18 | 2,79% | 252.389,00 |
| 09.08.2021 | 177,84 | 178,93 | 174,02 | 174,31 | -2,61% | 217.028,00 |
| 06.08.2021 | 178,00 | 179,14 | 176,57 | 178,98 | 1,60% | 195.249,00 |
| 05.08.2021 | 173,43 | 177,06 | 172,67 | 176,16 | 1,36% | 206.359,00 |
| 04.08.2021 | 174,54 | 177,11 | 173,55 | 173,79 | -1,32% | 346.671,00 |
| 03.08.2021 | 173,58 | 176,98 | 171,96 | 176,11 | 1,81% | 306.057,00 |
| 02.08.2021 | 175,71 | 179,17 | 172,83 | 172,98 | -1,37% | 321.858,00 |
| 30.07.2021 | 171,13 | 175,85 | 171,13 | 175,38 | 1,65% | 338.784,00 |
| 29.07.2021 | 171,45 | 173,75 | 169,55 | 172,53 | 1,95% | 236.521,00 |
| 28.07.2021 | 169,66 | 170,36 | 166,68 | 169,23 | 0,20% | 438.007,00 |
| 27.07.2021 | 169,38 | 170,68 | 166,38 | 168,90 | -1,28% | 403.346,00 |
| 26.07.2021 | 168,53 | 171,34 | 167,13 | 171,09 | 2,42% | 329.552,00 |
| 23.07.2021 | 168,66 | 168,98 | 166,35 | 167,05 | 0,03% | 608.076,00 |
| 22.07.2021 | 170,00 | 170,00 | 166,09 | 167,00 | -1,89% | 272.254,00 |
| 21.07.2021 | 169,30 | 174,02 | 169,30 | 170,21 | 1,24% | 280.435,00 |
| 20.07.2021 | 162,42 | 170,16 | 161,52 | 168,12 | 3,90% | 335.578,00 |
| 19.07.2021 | 162,16 | 163,91 | 159,57 | 161,81 | -2,29% | 435.056,00 |
| 16.07.2021 | 168,66 | 168,66 | 165,42 | 165,60 | -1,28% | 243.576,00 |
| 15.07.2021 | 165,17 | 168,55 | 165,00 | 167,74 | 0,51% | 255.873,00 |
| 14.07.2021 | 169,94 | 171,14 | 166,17 | 166,89 | -1,35% | 364.744,00 |
| 13.07.2021 | 173,57 | 173,57 | 168,30 | 169,17 | -3,23% | 276.699,00 |
| 12.07.2021 | 172,47 | 174,81 | 171,64 | 174,81 | 0,70% | 417.211,00 |
| 09.07.2021 | 172,41 | 174,14 | 171,27 | 173,59 | 2,45% | 310.488,00 |
| 08.07.2021 | 168,20 | 171,49 | 166,78 | 169,44 | -1,23% | 448.874,00 |
| 07.07.2021 | 170,63 | 173,86 | 167,51 | 171,55 | 0,91% | 578.167,00 |
| 06.07.2021 | 178,75 | 178,75 | 169,20 | 170,01 | -4,88% | 564.560,00 |
| 02.07.2021 | 177,39 | 179,70 | 176,18 | 178,73 | 1,40% | 631.045,00 |
| 01.07.2021 | 188,90 | 191,99 | 175,42 | 176,26 | -5,76% | 1.026.801,00 |
| 30.06.2021 | 187,11 | 187,73 | 185,45 | 187,03 | -0,71% | 552.447,00 |
| 29.06.2021 | 189,54 | 192,18 | 188,20 | 188,36 | -0,73% | 537.866,00 |
| 28.06.2021 | 194,25 | 194,25 | 188,11 | 189,75 | -1,74% | 381.291,00 |
| 25.06.2021 | 191,64 | 194,02 | 191,44 | 193,11 | 0,77% | 486.552,00 |
| 24.06.2021 | 192,93 | 193,60 | 190,32 | 191,64 | 0,19% | 471.710,00 |
| 23.06.2021 | 188,57 | 193,49 | 185,66 | 191,28 | 2,82% | 529.347,00 |
| 22.06.2021 | 184,66 | 187,35 | 183,59 | 186,04 | 0,48% | 296.295,00 |
| 21.06.2021 | 181,18 | 186,90 | 181,18 | 185,16 | 3,72% | 252.286,00 |
| 18.06.2021 | 178,54 | 181,00 | 176,63 | 178,52 | -1,91% | 652.890,00 |
| 17.06.2021 | 187,00 | 187,00 | 179,91 | 181,99 | -2,62% | 255.499,00 |
| 16.06.2021 | 188,79 | 189,50 | 185,57 | 186,88 | -1,56% | 319.766,00 |
| 15.06.2021 | 186,92 | 189,96 | 185,13 | 189,84 | 1,93% | 233.284,00 |
| 14.06.2021 | 186,99 | 189,49 | 185,11 | 186,25 | -1,04% | 442.095,00 |
| 11.06.2021 | 185,88 | 188,33 | 185,88 | 188,21 | 1,30% | 152.415,00 |
| 10.06.2021 | 187,88 | 187,88 | 184,45 | 185,80 | -0,46% | 167.135,00 |
| 09.06.2021 | 188,97 | 189,83 | 186,46 | 186,65 | -1,01% | 201.408,00 |
| 08.06.2021 | 187,32 | 188,61 | 185,41 | 188,55 | 0,80% | 172.254,00 |
| 07.06.2021 | 190,81 | 190,81 | 184,87 | 187,05 | -0,82% | 280.362,00 |
| 04.06.2021 | 186,96 | 188,66 | 185,54 | 188,59 | 1,81% | 298.105,00 |
| 03.06.2021 | 183,59 | 186,04 | 183,50 | 185,23 | 0,58% | 334.147,00 |
| 02.06.2021 | 187,04 | 187,04 | 182,83 | 184,17 | -0,59% | 326.522,00 |
| 01.06.2021 | 187,82 | 188,23 | 183,77 | 185,26 | -0,26% | 487.465,00 |
| 28.05.2021 | 185,46 | 186,42 | 183,24 | 185,75 | 0,37% | 384.810,00 |
| 27.05.2021 | 181,89 | 185,26 | 180,13 | 185,07 | 3,03% | 416.829,00 |
| 26.05.2021 | 177,05 | 179,82 | 176,44 | 179,62 | 1,91% | 778.242,00 |
| 25.05.2021 | 180,83 | 181,02 | 176,01 | 176,25 | -1,93% | 309.208,00 |
| 24.05.2021 | 179,27 | 181,08 | 177,50 | 179,72 | 1,38% | 188.177,00 |
| 21.05.2021 | 177,27 | 180,05 | 174,78 | 177,28 | 0,92% | 741.214,00 |
| 20.05.2021 | 176,27 | 177,92 | 174,18 | 175,66 | 0,01% | 468.650,00 |
| 19.05.2021 | 173,79 | 176,27 | 170,53 | 175,64 | -0,76% | 415.766,00 |
| 18.05.2021 | 182,39 | 183,22 | 176,81 | 176,98 | -2,32% | 528.649,00 |
| 17.05.2021 | 185,20 | 187,77 | 180,11 | 181,19 | -2,14% | 536.241,00 |
| 14.05.2021 | 187,62 | 187,97 | 184,43 | 185,16 | -0,61% | 361.185,00 |
| 13.05.2021 | 181,66 | 187,30 | 180,99 | 186,30 | 3,09% | 277.865,00 |
| 12.05.2021 | 186,30 | 187,36 | 180,35 | 180,72 | -3,43% | 258.436,00 |
| 11.05.2021 | 185,54 | 188,90 | 184,02 | 187,14 | -0,57% | 361.983,00 |
| 10.05.2021 | 191,70 | 194,59 | 188,18 | 188,21 | -1,79% | 359.774,00 |
| 07.05.2021 | 190,00 | 192,28 | 188,45 | 191,64 | 0,61% | 210.551,00 |
| 06.05.2021 | 189,68 | 190,63 | 186,06 | 190,48 | 0,44% | 314.870,00 |
| 05.05.2021 | 188,38 | 189,87 | 187,91 | 189,65 | 1,22% | 186.606,00 |
| 04.05.2021 | 186,39 | 188,36 | 184,05 | 187,36 | -0,19% | 262.324,00 |
| 03.05.2021 | 186,78 | 189,41 | 183,73 | 187,72 | 1,19% | 191.848,00 |
| 30.04.2021 | 189,78 | 191,90 | 185,04 | 185,52 | -3,23% | 619.478,00 |
| 29.04.2021 | 189,76 | 191,85 | 187,11 | 191,71 | 2,06% | 611.266,00 |