246,301$
-0,97%
Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
Ask:
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 249,97 | 250,23 | 246,40 | 246,40 | -0,93% | - |
| 17.04.2024 | 254,38 | 254,38 | 248,49 | 248,72 | -1,30% | 239.535,00 |
| 16.04.2024 | 251,35 | 252,74 | 249,82 | 252,00 | -0,19% | 272.256,00 |
| 15.04.2024 | 260,57 | 261,11 | 251,44 | 252,47 | -1,98% | 241.772,00 |
| 12.04.2024 | 263,15 | 263,66 | 257,23 | 257,58 | -2,80% | 232.606,00 |
| 11.04.2024 | 267,36 | 267,36 | 262,82 | 265,00 | -0,38% | 226.667,00 |
| 10.04.2024 | 262,63 | 268,02 | 262,63 | 266,01 | -0,09% | 215.245,00 |
| 09.04.2024 | 268,10 | 268,55 | 263,85 | 266,25 | -0,59% | 177.090,00 |
| 08.04.2024 | 272,42 | 272,61 | 267,16 | 267,83 | -1,49% | 227.529,00 |
| 05.04.2024 | 266,11 | 272,41 | 266,11 | 271,89 | 2,79% | 309.261,00 |
| 04.04.2024 | 270,88 | 272,42 | 262,05 | 264,50 | -0,07% | 374.574,00 |
| 03.04.2024 | 263,33 | 272,74 | 258,88 | 264,69 | 1,09% | 584.759,00 |
| 02.04.2024 | 262,57 | 262,57 | 258,53 | 261,83 | -1,25% | 467.807,00 |
| 01.04.2024 | 269,00 | 269,00 | 263,91 | 265,14 | -1,34% | 335.381,00 |
| 28.03.2024 | 267,30 | 269,72 | 267,20 | 268,73 | 0,43% | 315.311,00 |
| 27.03.2024 | 270,31 | 270,95 | 266,84 | 267,59 | -0,09% | 210.577,00 |
| 26.03.2024 | 266,19 | 268,38 | 266,19 | 267,84 | 0,61% | 320.244,00 |
| 25.03.2024 | 267,49 | 268,46 | 265,25 | 266,21 | -0,64% | 225.290,00 |
| 22.03.2024 | 268,54 | 269,23 | 266,70 | 267,93 | -0,49% | 174.052,00 |
| 21.03.2024 | 267,76 | 270,20 | 266,62 | 269,25 | 1,21% | 257.045,00 |
| 20.03.2024 | 264,42 | 266,05 | 261,68 | 266,03 | 1,08% | 230.585,00 |
| 19.03.2024 | 261,71 | 264,54 | 260,00 | 263,19 | 0,21% | 171.496,00 |
| 18.03.2024 | 258,00 | 265,21 | 258,00 | 262,64 | 1,59% | 274.282,00 |
| 15.03.2024 | 255,74 | 258,80 | 254,48 | 258,54 | 0,72% | 413.461,00 |
| 14.03.2024 | 259,02 | 261,26 | 255,27 | 256,70 | -0,30% | 146.276,00 |
| 13.03.2024 | 258,03 | 261,08 | 256,68 | 257,46 | -0,41% | 163.307,00 |
| 12.03.2024 | 255,30 | 258,55 | 253,35 | 258,51 | 1,52% | 182.438,00 |
| 11.03.2024 | 252,88 | 255,35 | 252,73 | 254,63 | 0,28% | 206.057,00 |
| 08.03.2024 | 256,94 | 257,26 | 253,12 | 253,92 | -1,17% | 173.172,00 |
| 07.03.2024 | 263,70 | 264,30 | 255,12 | 256,93 | -1,29% | 314.700,00 |
| 06.03.2024 | 258,61 | 260,97 | 257,25 | 260,30 | 1,47% | 148.938,00 |
| 05.03.2024 | 255,65 | 258,01 | 254,32 | 256,53 | -0,31% | 198.754,00 |
| 04.03.2024 | 253,01 | 257,80 | 252,89 | 257,32 | 2,27% | 208.647,00 |
| 01.03.2024 | 249,75 | 252,91 | 249,30 | 251,61 | 0,15% | 142.523,00 |
| 29.02.2024 | 251,41 | 252,00 | 248,89 | 251,24 | 0,47% | 355.066,00 |
| 28.02.2024 | 250,20 | 251,96 | 248,88 | 250,06 | -0,04% | 262.238,00 |
| 27.02.2024 | 245,85 | 250,94 | 245,27 | 250,16 | 2,37% | 243.518,00 |
| 26.02.2024 | 243,96 | 245,84 | 242,76 | 244,38 | -0,17% | 145.136,00 |
| 23.02.2024 | 242,81 | 244,89 | 242,76 | 244,80 | 1,02% | 81.758,00 |
| 22.02.2024 | 239,87 | 242,60 | 239,51 | 242,32 | 1,74% | 118.352,00 |
| 21.02.2024 | 239,22 | 239,57 | 237,61 | 238,18 | -0,67% | 184.724,00 |
| 20.02.2024 | 238,36 | 239,98 | 236,52 | 239,78 | -0,16% | 147.780,00 |
| 16.02.2024 | 240,22 | 243,10 | 240,13 | 240,17 | -0,75% | 105.523,00 |
| 15.02.2024 | 243,03 | 243,03 | 237,82 | 241,99 | -0,25% | 157.199,00 |
| 14.02.2024 | 237,39 | 242,71 | 236,99 | 242,60 | 3,16% | 193.525,00 |
| 13.02.2024 | 237,15 | 238,40 | 233,50 | 235,16 | -2,62% | 189.075,00 |
| 12.02.2024 | 240,32 | 241,87 | 239,00 | 241,49 | 0,50% | 139.897,00 |
| 09.02.2024 | 240,98 | 242,27 | 239,11 | 240,30 | -0,61% | 283.176,00 |
| 08.02.2024 | 236,31 | 241,89 | 236,31 | 241,78 | 2,31% | 230.864,00 |
| 07.02.2024 | 234,79 | 237,99 | 233,20 | 236,31 | 0,74% | 211.799,00 |
| 06.02.2024 | 236,32 | 237,18 | 233,49 | 234,58 | -0,98% | 227.384,00 |
| 05.02.2024 | 237,91 | 239,25 | 234,67 | 236,90 | -0,98% | 167.785,00 |
| 02.02.2024 | 237,93 | 240,67 | 237,38 | 239,25 | -0,37% | 160.425,00 |
| 01.02.2024 | 240,02 | 240,55 | 236,06 | 240,14 | 0,83% | 206.969,00 |
| 31.01.2024 | 242,10 | 243,40 | 237,52 | 238,16 | -1,98% | 239.145,00 |
| 30.01.2024 | 240,03 | 244,16 | 239,19 | 242,98 | 0,82% | 160.013,00 |
| 29.01.2024 | 238,28 | 242,20 | 238,28 | 241,00 | 0,79% | 308.706,00 |
| 26.01.2024 | 240,95 | 242,10 | 238,10 | 239,10 | 0,98% | 360.036,00 |
| 25.01.2024 | 231,43 | 237,11 | 231,32 | 236,79 | 3,42% | 297.388,00 |
| 24.01.2024 | 232,95 | 233,86 | 228,60 | 228,96 | -0,91% | 245.116,00 |
| 23.01.2024 | 232,19 | 233,20 | 229,25 | 231,06 | -0,52% | 350.350,00 |
| 22.01.2024 | 232,00 | 233,27 | 229,54 | 232,27 | 0,76% | 241.711,00 |
| 19.01.2024 | 226,05 | 231,16 | 225,02 | 230,51 | 1,82% | 248.691,00 |
| 18.01.2024 | 225,36 | 226,56 | 223,49 | 226,39 | 0,98% | 137.673,00 |
| 17.01.2024 | 223,07 | 224,98 | 222,24 | 224,20 | -0,02% | 163.842,00 |
| 16.01.2024 | 223,20 | 224,52 | 221,95 | 224,24 | -0,15% | 221.649,00 |
| 12.01.2024 | 225,64 | 225,67 | 221,93 | 224,57 | -0,06% | 197.691,00 |
| 11.01.2024 | 229,95 | 229,95 | 223,32 | 224,70 | -2,26% | 427.125,00 |
| 10.01.2024 | 228,97 | 230,34 | 225,50 | 229,90 | 0,83% | 529.591,00 |
| 09.01.2024 | 216,12 | 228,26 | 214,32 | 228,00 | 11,48% | 1.240.452,00 |
| 08.01.2024 | 205,53 | 207,74 | 204,34 | 204,52 | -0,42% | 565.055,00 |
| 05.01.2024 | 202,23 | 206,20 | 202,23 | 205,38 | 0,91% | 438.138,00 |
| 04.01.2024 | 201,88 | 205,58 | 201,88 | 203,53 | 1,15% | 410.756,00 |
| 03.01.2024 | 201,96 | 204,21 | 200,27 | 201,21 | -0,82% | 795.816,00 |
| 02.01.2024 | 203,07 | 204,39 | 201,90 | 202,88 | -0,95% | 184.536,00 |
| 29.12.2023 | 204,53 | 207,04 | 203,63 | 204,83 | -0,14% | 191.808,00 |
| 28.12.2023 | 204,71 | 205,85 | 203,72 | 205,11 | -0,31% | 94.842,00 |
| 27.12.2023 | 204,99 | 206,79 | 204,82 | 205,75 | 0,93% | 163.066,00 |
| 26.12.2023 | 202,10 | 204,12 | 202,10 | 203,86 | 0,76% | 116.498,00 |
| 22.12.2023 | 202,00 | 204,00 | 201,01 | 202,33 | 0,44% | 147.092,00 |
| 21.12.2023 | 204,20 | 204,99 | 199,47 | 201,44 | -0,63% | 243.320,00 |
| 20.12.2023 | 202,13 | 207,96 | 201,12 | 202,71 | 0,05% | 318.110,00 |
| 19.12.2023 | 203,74 | 205,21 | 201,94 | 202,61 | 0,15% | 295.972,00 |
| 18.12.2023 | 203,26 | 203,43 | 200,87 | 202,31 | -0,46% | 219.355,00 |
| 15.12.2023 | 204,00 | 207,00 | 201,91 | 203,24 | -0,55% | 621.145,00 |
| 14.12.2023 | 197,30 | 206,95 | 196,38 | 204,36 | 4,97% | 498.375,00 |
| 13.12.2023 | 189,82 | 194,84 | 188,63 | 194,69 | 2,44% | 366.270,00 |
| 12.12.2023 | 190,11 | 191,90 | 189,27 | 190,05 | 0,03% | 228.242,00 |
| 11.12.2023 | 188,79 | 190,51 | 187,64 | 190,00 | 1,05% | 129.880,00 |
| 08.12.2023 | 187,55 | 189,65 | 187,47 | 188,03 | 0,44% | 153.496,00 |
| 07.12.2023 | 185,72 | 187,61 | 183,95 | 187,21 | 0,87% | 189.314,00 |
| 06.12.2023 | 183,76 | 187,19 | 183,76 | 185,59 | 2,02% | 264.973,00 |
| 05.12.2023 | 182,81 | 184,23 | 181,18 | 181,92 | -1,28% | 189.552,00 |
| 04.12.2023 | 181,31 | 185,69 | 181,31 | 184,28 | 0,78% | 245.379,00 |
| 01.12.2023 | 178,55 | 184,22 | 178,42 | 182,86 | 2,01% | 266.792,00 |
| 30.11.2023 | 178,20 | 179,57 | 176,93 | 179,26 | 1,02% | 197.556,00 |
| 29.11.2023 | 179,24 | 180,63 | 177,38 | 177,45 | 0,06% | 194.493,00 |
| 28.11.2023 | 180,87 | 180,92 | 177,03 | 177,35 | -2,81% | 238.261,00 |
| 27.11.2023 | 179,87 | 183,20 | 179,69 | 182,47 | 1,11% | 227.876,00 |
| 24.11.2023 | 179,81 | 181,72 | 179,81 | 180,47 | 0,08% | 70.899,00 |