Börse:
122,275$
-0,52%
Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
121,770$
Ask:
122,780$
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 125,34 | 125,79 | 122,49 | 122,91 | -1,04% | 497.682,00 |
| 25.01.2021 | 122,89 | 125,06 | 121,91 | 124,20 | 1,07% | 628.716,00 |
| 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 |
| 18.12.2020 | 114,91 | 117,67 | 114,42 | 116,62 | 1,97% | 1.323.138,00 |
| 17.12.2020 | 114,53 | 114,53 | 112,63 | 114,37 | 0,85% | 414.408,00 |
| 16.12.2020 | 114,39 | 114,80 | 112,11 | 113,41 | -1,74% | 468.177,00 |
| 15.12.2020 | 114,17 | 115,42 | 112,10 | 115,42 | 2,68% | 503.016,00 |
| 14.12.2020 | 117,00 | 117,00 | 112,18 | 112,41 | -3,13% | 454.081,00 |
| 11.12.2020 | 113,62 | 116,14 | 113,20 | 116,04 | 0,88% | 405.460,00 |
| 10.12.2020 | 115,94 | 116,96 | 114,52 | 115,03 | -1,68% | 460.799,00 |
| 09.12.2020 | 119,18 | 120,39 | 116,71 | 117,00 | -1,56% | 760.002,00 |
| 08.12.2020 | 117,85 | 120,98 | 117,51 | 118,85 | 0,31% | 420.969,00 |
| 07.12.2020 | 123,17 | 123,17 | 118,19 | 118,48 | -3,64% | 484.922,00 |
| 04.12.2020 | 121,61 | 122,95 | 120,34 | 122,95 | 2,05% | 401.321,00 |
| 03.12.2020 | 119,52 | 121,24 | 117,61 | 120,48 | 1,31% | 444.276,00 |
| 02.12.2020 | 118,46 | 120,06 | 118,29 | 118,92 | -0,41% | 432.720,00 |
| 01.12.2020 | 120,49 | 121,06 | 118,57 | 119,41 | 0,58% | 447.743,00 |
| 30.11.2020 | 120,61 | 122,06 | 118,72 | 118,72 | -2,00% | 635.445,00 |
| 27.11.2020 | 122,21 | 122,93 | 119,79 | 121,14 | -0,28% | 176.604,00 |
| 25.11.2020 | 120,81 | 121,83 | 118,38 | 121,48 | -0,60% | 461.175,00 |
| 24.11.2020 | 115,98 | 122,92 | 115,62 | 122,21 | 6,59% | 648.009,00 |
| 23.11.2020 | 110,71 | 114,75 | 110,33 | 114,65 | 4,36% | 474.660,00 |
| 20.11.2020 | 111,44 | 112,10 | 108,55 | 109,86 | -2,21% | 488.476,00 |
| 19.11.2020 | 109,90 | 112,39 | 108,58 | 112,34 | 2,34% | 432.814,00 |
| 18.11.2020 | 108,30 | 111,18 | 107,32 | 109,77 | 1,68% | 684.535,00 |
| 17.11.2020 | 106,48 | 108,91 | 105,77 | 107,96 | -0,03% | 500.200,00 |
| 16.11.2020 | 106,61 | 108,08 | 104,84 | 107,99 | 3,58% | 443.703,00 |
| 13.11.2020 | 101,65 | 105,18 | 101,42 | 104,26 | 3,76% | 403.229,00 |
| 12.11.2020 | 101,68 | 101,72 | 99,34 | 100,48 | -2,06% | 527.336,00 |
| 11.11.2020 | 106,63 | 106,80 | 102,20 | 102,59 | -2,87% | 413.439,00 |
| 10.11.2020 | 104,62 | 106,18 | 103,83 | 105,62 | 1,90% | 465.494,00 |
| 09.11.2020 | 101,07 | 104,91 | 100,02 | 103,65 | 8,73% | 977.370,00 |
| 06.11.2020 | 95,29 | 97,14 | 95,09 | 95,33 | 0,24% | 315.355,00 |
| 05.11.2020 | 93,05 | 96,52 | 92,64 | 95,10 | 3,90% | 421.902,00 |
| 04.11.2020 | 93,30 | 93,37 | 90,86 | 91,53 | -3,56% | 444.629,00 |
| 03.11.2020 | 93,93 | 95,58 | 93,63 | 94,91 | 2,53% | 605.299,00 |
| 02.11.2020 | 90,35 | 93,14 | 90,12 | 92,57 | 3,85% | 504.369,00 |
| 30.10.2020 | 89,70 | 90,37 | 87,90 | 89,14 | -0,72% | 613.794,00 |
| 29.10.2020 | 89,30 | 91,97 | 89,22 | 89,79 | -0,17% | 634.872,00 |
| 28.10.2020 | 89,86 | 91,62 | 89,74 | 89,94 | -1,97% | 548.747,00 |
| 27.10.2020 | 91,14 | 92,27 | 90,75 | 91,75 | 0,51% | 410.984,00 |
| 26.10.2020 | 93,00 | 93,55 | 89,74 | 91,28 | -3,60% | 523.193,00 |
| 23.10.2020 | 96,53 | 97,54 | 93,50 | 94,69 | -0,69% | 313.754,00 |
| 22.10.2020 | 93,50 | 96,72 | 93,05 | 95,35 | 2,63% | 615.729,00 |
| 21.10.2020 | 93,07 | 94,85 | 92,75 | 92,91 | -0,49% | 460.574,00 |
| 20.10.2020 | 94,72 | 95,04 | 92,52 | 93,37 | -0,18% | 640.229,00 |
| 19.10.2020 | 94,50 | 97,05 | 92,79 | 93,54 | -0,76% | 736.437,00 |
| 16.10.2020 | 96,00 | 96,75 | 94,00 | 94,26 | -1,30% | 872.831,00 |
| 15.10.2020 | 95,32 | 96,20 | 94,37 | 95,50 | -1,38% | 1.128.222,00 |
| 14.10.2020 | 96,90 | 98,72 | 96,77 | 96,84 | -0,06% | 594.433,00 |
| 13.10.2020 | 97,27 | 98,40 | 96,65 | 96,90 | -0,62% | 961.262,00 |
| 12.10.2020 | 100,21 | 100,21 | 97,21 | 97,50 | -2,13% | 807.709,00 |
| 09.10.2020 | 102,80 | 103,97 | 99,18 | 99,62 | -1,89% | 1.076.791,00 |
| 08.10.2020 | 113,63 | 113,64 | 101,18 | 101,54 | -10,35% | 2.379.833,00 |
| 07.10.2020 | 111,38 | 114,76 | 111,32 | 113,26 | 3,25% | 623.263,00 |
| 06.10.2020 | 110,75 | 111,46 | 108,92 | 109,69 | -0,27% | 556.865,00 |
| 05.10.2020 | 106,99 | 110,69 | 106,60 | 109,99 | 4,15% | 525.724,00 |
| 02.10.2020 | 100,26 | 106,05 | 100,26 | 105,61 | 2,89% | 572.600,00 |
| 01.10.2020 | 103,42 | 104,65 | 102,03 | 102,64 | 0,28% | 652.775,00 |
| 30.09.2020 | 101,65 | 103,89 | 101,44 | 102,35 | 1,35% | 486.053,00 |
| 29.09.2020 | 101,40 | 102,48 | 100,47 | 100,99 | -0,55% | 509.848,00 |
| 28.09.2020 | 99,31 | 102,64 | 99,24 | 101,55 | 4,45% | 725.390,00 |
| 25.09.2020 | 96,62 | 98,42 | 96,42 | 97,22 | -0,44% | 527.140,00 |
| 24.09.2020 | 97,54 | 100,02 | 96,25 | 97,65 | -0,43% | 543.131,00 |
| 23.09.2020 | 100,57 | 102,52 | 97,67 | 98,07 | -2,56% | 612.382,00 |
| 22.09.2020 | 99,00 | 101,53 | 98,83 | 100,65 | 1,57% | 587.961,00 |
| 21.09.2020 | 100,71 | 101,42 | 97,80 | 99,09 | -4,58% | 478.843,00 |
| 18.09.2020 | 106,44 | 107,74 | 103,40 | 103,85 | -2,26% | 1.083.828,00 |
| 17.09.2020 | 104,98 | 106,82 | 100,97 | 106,25 | -0,59% | 604.423,00 |
| 16.09.2020 | 103,51 | 107,89 | 103,51 | 106,88 | 1,69% | 463.925,00 |
| 15.09.2020 | 104,98 | 105,63 | 102,86 | 105,10 | 0,56% | 376.155,00 |
| 14.09.2020 | 105,36 | 106,20 | 104,39 | 104,51 | 0,07% | 335.744,00 |
| 11.09.2020 | 104,74 | 106,21 | 104,29 | 104,44 | 0,03% | 362.416,00 |
| 10.09.2020 | 106,82 | 107,66 | 104,04 | 104,41 | -1,69% | 352.932,00 |
| 09.09.2020 | 105,63 | 106,76 | 105,08 | 106,20 | 0,88% | 373.860,00 |
| 08.09.2020 | 107,24 | 107,84 | 105,25 | 105,27 | -2,83% | 328.431,00 |
| 04.09.2020 | 110,21 | 110,21 | 107,38 | 108,34 | 0,29% | 219.011,00 |
| 03.09.2020 | 110,44 | 111,55 | 107,39 | 108,03 | -2,60% | 261.574,00 |
| 02.09.2020 | 108,96 | 111,30 | 107,06 | 110,91 | 1,79% | 287.112,00 |