Börse:
184,895$
-0,75%
Echtzeit-Aktienkurs Acuity Brands
Bid:
183,994$
Ask:
185,796$
Aktienkurse zur Acuity Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2021 | 186,00 | 188,17 | 184,51 | 187,84 | 0,83% | 604.159,00 |
| 27.04.2021 | 181,80 | 186,79 | 179,76 | 186,30 | 2,49% | 388.109,00 |
| 26.04.2021 | 178,38 | 182,20 | 178,32 | 181,77 | 2,04% | 478.998,00 |
| 23.04.2021 | 170,40 | 178,92 | 170,00 | 178,14 | 4,76% | 480.771,00 |
| 22.04.2021 | 171,58 | 172,27 | 168,98 | 170,04 | -0,92% | 597.587,00 |
| 21.04.2021 | 171,62 | 172,84 | 169,79 | 171,62 | -0,11% | 764.245,00 |
| 20.04.2021 | 174,25 | 174,52 | 169,71 | 171,81 | -1,14% | 259.184,00 |
| 19.04.2021 | 171,03 | 173,91 | 170,74 | 173,79 | 1,46% | 305.088,00 |
| 16.04.2021 | 171,93 | 172,71 | 170,88 | 171,29 | 0,58% | 322.718,00 |
| 15.04.2021 | 170,26 | 170,45 | 167,92 | 170,31 | 0,04% | 327.647,00 |
| 14.04.2021 | 170,47 | 172,16 | 169,68 | 170,25 | 0,13% | 322.815,00 |
| 13.04.2021 | 170,39 | 170,97 | 168,04 | 170,03 | -1,56% | 314.880,00 |
| 12.04.2021 | 170,15 | 173,03 | 167,88 | 172,72 | 1,49% | 327.053,00 |
| 09.04.2021 | 167,17 | 170,38 | 167,17 | 170,18 | 1,75% | 379.548,00 |
| 08.04.2021 | 167,54 | 167,73 | 165,22 | 167,26 | 0,16% | 452.617,00 |
| 07.04.2021 | 169,13 | 169,32 | 165,35 | 166,99 | -1,29% | 507.461,00 |
| 06.04.2021 | 170,30 | 173,61 | 167,10 | 169,18 | -1,41% | 444.322,00 |
| 05.04.2021 | 173,00 | 173,61 | 168,56 | 171,60 | 1,60% | 778.397,00 |
| 01.04.2021 | 167,00 | 171,23 | 165,64 | 168,90 | 2,36% | 1.053.568,00 |
| 31.03.2021 | 152,48 | 169,41 | 151,94 | 165,00 | 13,32% | 2.446.852,00 |
| 30.03.2021 | 144,77 | 146,60 | 141,75 | 145,61 | 0,89% | 773.807,00 |
| 29.03.2021 | 145,60 | 148,64 | 143,98 | 144,32 | -0,91% | 514.893,00 |
| 26.03.2021 | 143,00 | 146,30 | 140,02 | 145,64 | 6,24% | 655.697,00 |
| 25.03.2021 | 132,23 | 137,76 | 130,35 | 137,08 | 4,19% | 359.777,00 |
| 24.03.2021 | 133,06 | 134,25 | 130,98 | 131,57 | 0,82% | 451.222,00 |
| 23.03.2021 | 133,59 | 134,58 | 129,02 | 130,50 | -3,49% | 681.070,00 |
| 22.03.2021 | 136,80 | 136,80 | 132,59 | 135,22 | -0,87% | 605.305,00 |
| 19.03.2021 | 137,05 | 137,60 | 134,34 | 136,41 | -0,73% | 1.114.116,00 |
| 18.03.2021 | 142,73 | 142,80 | 136,80 | 137,41 | -4,29% | 492.724,00 |
| 17.03.2021 | 143,55 | 145,94 | 141,85 | 143,57 | -0,07% | 502.112,00 |
| 16.03.2021 | 147,00 | 147,26 | 142,14 | 143,67 | -2,17% | 596.740,00 |
| 15.03.2021 | 139,73 | 147,67 | 137,83 | 146,85 | 4,27% | 659.769,00 |
| 12.03.2021 | 134,32 | 141,85 | 133,93 | 140,83 | 4,31% | 481.527,00 |
| 11.03.2021 | 135,00 | 136,90 | 133,84 | 135,01 | 0,48% | 237.306,00 |
| 10.03.2021 | 132,01 | 134,60 | 130,79 | 134,37 | 2,71% | 422.655,00 |
| 09.03.2021 | 132,00 | 132,78 | 128,90 | 130,82 | -0,43% | 371.493,00 |
| 08.03.2021 | 126,60 | 132,00 | 125,45 | 131,38 | 4,10% | 336.026,00 |
| 05.03.2021 | 123,55 | 126,96 | 120,11 | 126,21 | 3,26% | 282.286,00 |
| 04.03.2021 | 124,83 | 125,96 | 119,67 | 122,23 | -2,54% | 282.667,00 |
| 03.03.2021 | 126,83 | 128,67 | 124,99 | 125,41 | -0,76% | 369.521,00 |
| 02.03.2021 | 126,75 | 126,75 | 124,02 | 126,37 | -0,64% | 371.003,00 |
| 01.03.2021 | 126,01 | 128,44 | 124,26 | 127,19 | 3,15% | 285.378,00 |
| 26.02.2021 | 124,24 | 125,50 | 121,41 | 123,30 | -0,32% | 272.380,00 |
| 25.02.2021 | 127,88 | 128,83 | 123,28 | 123,69 | -3,16% | 301.859,00 |
| 24.02.2021 | 127,11 | 128,91 | 126,41 | 127,72 | 1,08% | 290.494,00 |
| 23.02.2021 | 121,70 | 126,67 | 118,72 | 126,36 | 3,18% | 295.649,00 |
| 22.02.2021 | 121,52 | 123,66 | 119,66 | 122,47 | 0,57% | 330.699,00 |
| 19.02.2021 | 121,56 | 122,96 | 120,11 | 121,77 | 1,10% | 306.084,00 |
| 18.02.2021 | 121,50 | 121,73 | 117,92 | 120,44 | -1,37% | 275.091,00 |
| 17.02.2021 | 122,82 | 123,61 | 120,53 | 122,11 | -1,29% | 213.740,00 |
| 16.02.2021 | 126,80 | 127,31 | 123,45 | 123,71 | -1,51% | 219.056,00 |
| 12.02.2021 | 124,12 | 125,70 | 123,65 | 125,61 | 0,65% | 174.383,00 |
| 11.02.2021 | 122,86 | 125,55 | 122,86 | 124,80 | 1,84% | 248.939,00 |
| 10.02.2021 | 124,86 | 125,35 | 122,01 | 122,55 | -1,10% | 221.038,00 |
| 09.02.2021 | 125,80 | 125,90 | 122,48 | 123,91 | -0,76% | 196.650,00 |
| 08.02.2021 | 121,83 | 124,88 | 121,83 | 124,86 | 3,11% | 433.472,00 |
| 05.02.2021 | 119,99 | 121,16 | 118,93 | 121,09 | 1,70% | 217.427,00 |
| 04.02.2021 | 119,25 | 120,82 | 118,03 | 119,07 | 0,66% | 350.210,00 |
| 03.02.2021 | 120,13 | 120,40 | 117,19 | 118,29 | -1,18% | 337.489,00 |
| 02.02.2021 | 127,00 | 127,00 | 118,29 | 119,70 | -4,38% | 602.022,00 |
| 01.02.2021 | 121,75 | 125,47 | 120,44 | 125,18 | 4,11% | 424.237,00 |
| 29.01.2021 | 124,22 | 126,51 | 119,80 | 120,24 | -3,09% | 736.582,00 |
| 28.01.2021 | 129,75 | 132,99 | 122,99 | 124,08 | -5,30% | 562.431,00 |
| 27.01.2021 | 120,80 | 135,59 | 119,96 | 131,02 | 6,60% | 1.196.855,00 |
| 26.01.2021 | 125,34 | 125,79 | 122,49 | 122,91 | -1,04% | 497.732,00 |
| 25.01.2021 | 122,89 | 125,06 | 121,91 | 124,20 | 1,07% | 629.181,00 |
| 22.01.2021 | 121,44 | 123,24 | 120,13 | 122,89 | 0,52% | 321.224,00 |
| 21.01.2021 | 118,76 | 122,97 | 118,40 | 122,26 | 3,13% | 682.925,00 |
| 20.01.2021 | 117,35 | 118,96 | 115,51 | 118,55 | 1,01% | 575.090,00 |
| 19.01.2021 | 119,01 | 120,62 | 116,57 | 117,37 | -0,52% | 612.822,00 |
| 15.01.2021 | 116,86 | 118,84 | 115,84 | 117,98 | -0,09% | 615.818,00 |
| 14.01.2021 | 117,81 | 118,89 | 115,53 | 118,09 | 1,02% | 564.591,00 |
| 13.01.2021 | 118,90 | 119,55 | 115,90 | 116,90 | -1,57% | 347.019,00 |
| 12.01.2021 | 116,49 | 118,82 | 115,01 | 118,76 | 2,17% | 424.557,00 |
| 11.01.2021 | 114,69 | 116,83 | 114,54 | 116,24 | 0,22% | 496.301,00 |
| 08.01.2021 | 123,51 | 123,99 | 115,15 | 115,99 | -4,35% | 779.054,00 |
| 07.01.2021 | 125,12 | 126,00 | 117,86 | 121,26 | -5,49% | 1.184.775,00 |
| 06.01.2021 | 123,67 | 129,07 | 122,96 | 128,30 | 6,00% | 626.815,00 |
| 05.01.2021 | 121,65 | 124,43 | 120,12 | 121,04 | 0,68% | 517.852,00 |
| 04.01.2021 | 121,87 | 123,94 | 119,34 | 120,22 | -0,72% | 674.053,00 |
| 31.12.2020 | 120,53 | 121,68 | 119,53 | 121,09 | 0,46% | 233.679,00 |
| 30.12.2020 | 118,44 | 121,00 | 118,44 | 120,53 | 1,94% | 451.475,00 |
| 29.12.2020 | 119,52 | 120,71 | 117,30 | 118,24 | -1,25% | 339.020,00 |
| 28.12.2020 | 120,64 | 121,11 | 119,27 | 119,74 | 0,66% | 262.721,00 |
| 24.12.2020 | 118,11 | 119,15 | 116,24 | 118,95 | 0,50% | 131.079,00 |
| 23.12.2020 | 116,97 | 119,47 | 116,20 | 118,36 | 2,99% | 544.507,00 |
| 22.12.2020 | 116,63 | 116,63 | 114,26 | 114,92 | -0,75% | 695.174,00 |
| 21.12.2020 | 114,19 | 116,66 | 113,12 | 115,79 | -0,71% | 426.689,00 |