Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
Ask:
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 123,08 | 123,50 | 123,03 | 123,30 | -0,33% | - |
| 25.02.2021 | 123,30 | 123,89 | 123,30 | 123,70 | -3,25% | - |
| 24.02.2021 | 127,09 | 128,69 | 126,18 | 127,86 | 1,26% | - |
| 23.02.2021 | 122,75 | 126,87 | 122,14 | 126,28 | 3,08% | - |
| 22.02.2021 | 121,33 | 123,88 | 121,17 | 122,50 | 0,78% | - |
| 19.02.2021 | 121,44 | 122,15 | 119,97 | 121,55 | 0,90% | - |
| 18.02.2021 | 119,43 | 120,98 | 117,73 | 120,46 | -1,44% | - |
| 17.02.2021 | 121,80 | 122,29 | 121,80 | 122,22 | -1,38% | - |
| 16.02.2021 | 125,57 | 126,22 | 123,38 | 123,93 | -1,22% | - |
| 12.02.2021 | 125,14 | 125,85 | 123,59 | 125,46 | 0,45% | - |
| 11.02.2021 | 124,08 | 125,72 | 123,63 | 124,89 | 1,85% | - |
| 10.02.2021 | 122,74 | 124,94 | 121,82 | 122,63 | -0,93% | - |
| 09.02.2021 | 123,30 | 125,48 | 123,09 | 123,78 | -0,82% | - |
| 08.02.2021 | 123,26 | 125,26 | 122,11 | 124,80 | 3,09% | - |
| 05.02.2021 | 120,63 | 121,28 | 119,65 | 121,06 | 1,76% | - |
| 04.02.2021 | 119,06 | 120,95 | 118,90 | 118,97 | 0,86% | - |
| 03.02.2021 | 118,56 | 118,90 | 117,22 | 117,95 | -1,38% | - |
| 02.02.2021 | 121,54 | 122,55 | 118,36 | 119,60 | -4,41% | - |
| 01.02.2021 | 125,04 | 125,11 | 125,04 | 125,11 | 4,22% | - |
| 29.01.2021 | 125,75 | 126,40 | 119,85 | 120,05 | -3,14% | - |
| 28.01.2021 | 132,71 | 133,06 | 122,85 | 123,94 | -4,99% | - |
| 27.01.2021 | 129,27 | 132,45 | 128,60 | 130,45 | 5,94% | - |
| 26.01.2021 | 123,05 | 123,75 | 122,37 | 123,14 | -1,14% | - |
| 25.01.2021 | 124,56 | 124,56 | 124,54 | 124,55 | 1,50% | - |
| 22.01.2021 | 120,18 | 123,36 | 120,16 | 122,71 | 0,24% | - |
| 21.01.2021 | 119,23 | 123,06 | 119,08 | 122,41 | 3,02% | - |
| 20.01.2021 | 116,10 | 119,04 | 115,47 | 118,82 | 1,40% | - |
| 19.01.2021 | 118,25 | 119,70 | 116,50 | 117,18 | -0,66% | - |
| 15.01.2021 | 117,41 | 118,79 | 116,74 | 117,96 | 0,25% | - |
| 14.01.2021 | 115,81 | 119,01 | 115,48 | 117,67 | 0,55% | - |
| 13.01.2021 | 117,44 | 118,64 | 116,43 | 117,03 | -1,42% | - |
| 12.01.2021 | 116,79 | 118,90 | 116,06 | 118,71 | 2,13% | - |
| 11.01.2021 | 114,99 | 116,89 | 114,58 | 116,24 | 0,44% | - |
| 08.01.2021 | 118,77 | 120,12 | 115,06 | 115,73 | -4,60% | - |
| 07.01.2021 | 124,23 | 124,23 | 120,17 | 121,32 | -5,39% | - |
| 06.01.2021 | 126,56 | 129,20 | 126,12 | 128,23 | 5,83% | - |
| 05.01.2021 | 121,18 | 121,18 | 120,95 | 121,16 | 0,72% | - |
| 04.01.2021 | 120,29 | 120,30 | 120,29 | 120,30 | -0,83% | - |
| 31.12.2020 | 120,56 | 121,67 | 120,17 | 121,30 | 0,88% | - |
| 30.12.2020 | 120,43 | 120,73 | 118,68 | 120,24 | 1,43% | - |
| 29.12.2020 | 118,54 | 118,54 | 118,54 | 118,54 | -1,10% | - |
| 28.12.2020 | 120,64 | 121,23 | 117,33 | 119,86 | 3,38% | - |
| 24.12.2020 | 118,34 | 121,26 | 115,94 | 115,94 | -2,62% | - |
| 23.12.2020 | 118,16 | 119,30 | 117,44 | 119,06 | 3,60% | - |
| 22.12.2020 | 115,79 | 116,17 | 114,13 | 114,92 | -0,55% | - |
| 21.12.2020 | 113,86 | 116,80 | 113,54 | 115,56 | -0,64% | - |
| 18.12.2020 | 115,84 | 117,66 | 115,32 | 116,30 | 1,73% | - |
| 17.12.2020 | 113,60 | 114,59 | 112,59 | 114,32 | 1,03% | - |
| 16.12.2020 | 113,31 | 113,69 | 112,02 | 113,16 | -1,90% | - |
| 15.12.2020 | 112,46 | 115,38 | 110,14 | 115,35 | 2,70% | - |
| 14.12.2020 | 113,87 | 114,61 | 112,12 | 112,32 | 0,59% | - |
| 11.12.2020 | 116,07 | 116,08 | 102,30 | 111,66 | -3,04% | - |
| 10.12.2020 | 116,64 | 117,04 | 114,41 | 115,16 | -1,53% | - |
| 09.12.2020 | 116,95 | 116,95 | 116,95 | 116,95 | -1,30% | - |
| 08.12.2020 | 119,55 | 121,16 | 115,03 | 118,49 | -14,11% | - |
| 07.12.2020 | 121,75 | 137,95 | 116,74 | 137,95 | 16,18% | - |
| 04.12.2020 | 122,61 | 122,88 | 102,24 | 118,74 | -1,31% | - |
| 03.12.2020 | 118,81 | 121,39 | 118,69 | 120,32 | 1,35% | - |
| 02.12.2020 | 119,45 | 120,18 | 116,59 | 118,72 | -1,77% | - |
| 01.12.2020 | 120,04 | 139,97 | 117,53 | 120,86 | 1,87% | - |
| 30.11.2020 | 121,59 | 121,90 | 118,62 | 118,64 | -2,68% | - |
| 27.11.2020 | 120,27 | 123,11 | 118,63 | 121,91 | 0,72% | - |
| 25.11.2020 | 121,36 | 123,41 | 119,14 | 121,03 | -1,04% | - |
| 24.11.2020 | 118,60 | 122,86 | 118,55 | 122,30 | 6,80% | - |
| 23.11.2020 | 114,92 | 114,92 | 114,50 | 114,51 | 4,30% | - |
| 20.11.2020 | 110,43 | 111,00 | 108,55 | 109,79 | -1,09% | - |
| 19.11.2020 | 110,72 | 113,70 | 109,47 | 111,01 | 1,01% | - |
| 18.11.2020 | 109,00 | 111,34 | 108,94 | 109,90 | 3,96% | - |
| 17.11.2020 | 106,79 | 109,66 | 105,71 | 105,71 | -2,06% | - |
| 16.11.2020 | 105,43 | 108,11 | 105,41 | 107,93 | 3,73% | - |
| 13.11.2020 | 102,36 | 105,31 | 102,07 | 104,05 | 3,92% | - |
| 12.11.2020 | 100,05 | 101,81 | 99,23 | 100,13 | -2,84% | - |
| 11.11.2020 | 104,03 | 104,50 | 99,42 | 103,06 | -2,34% | - |
| 10.11.2020 | 104,48 | 106,31 | 103,56 | 105,53 | 1,66% | - |
| 09.11.2020 | 0,00 | 105,02 | 0,00 | 103,80 | 8,84% | - |
| 06.11.2020 | 116,09 | 116,09 | 95,02 | 95,37 | 0,48% | - |
| 05.11.2020 | 95,04 | 96,58 | 94,68 | 94,91 | 3,70% | - |
| 04.11.2020 | 91,40 | 93,13 | 90,90 | 91,52 | -3,71% | - |
| 03.11.2020 | 95,51 | 95,60 | 93,59 | 95,05 | 3,33% | - |
| 02.11.2020 | 91,73 | 93,25 | 90,79 | 91,98 | 3,90% | - |
| 30.10.2020 | 89,89 | 90,45 | 0,00 | 88,53 | -1,40% | - |
| 29.10.2020 | 90,53 | 92,11 | 89,47 | 89,79 | -0,12% | - |
| 28.10.2020 | 90,47 | 91,80 | 89,64 | 89,89 | -2,25% | - |
| 27.10.2020 | 91,47 | 92,32 | 91,25 | 91,96 | 0,60% | - |
| 26.10.2020 | 90,92 | 91,62 | 89,65 | 91,41 | -5,03% | - |
| 23.10.2020 | 96,43 | 96,70 | 93,37 | 96,25 | 0,69% | - |
| 22.10.2020 | 94,68 | 96,85 | 94,39 | 95,59 | 3,78% | - |
| 21.10.2020 | 94,22 | 94,92 | 91,97 | 92,11 | 0,45% | - |
| 20.10.2020 | 94,03 | 94,81 | 91,67 | 91,70 | -2,02% | - |
| 19.10.2020 | 95,41 | 97,15 | 92,73 | 93,59 | 0,53% | - |
| 16.10.2020 | 95,38 | 95,51 | 93,08 | 93,09 | -0,81% | - |
| 15.10.2020 | 95,95 | 96,05 | 93,85 | 93,85 | -4,41% | - |
| 14.10.2020 | 98,49 | 98,82 | 96,15 | 98,18 | 1,31% | - |
| 13.10.2020 | 98,20 | 98,55 | 96,68 | 96,91 | -0,90% | - |
| 12.10.2020 | 98,84 | 99,94 | 97,18 | 97,79 | -1,84% | - |
| 09.10.2020 | 102,72 | 103,89 | 98,72 | 99,62 | -1,99% | - |
| 08.10.2020 | 105,70 | 107,74 | 101,13 | 101,65 | -10,16% | - |
| 07.10.2020 | 114,16 | 114,41 | 111,29 | 113,15 | 2,94% | - |
| 06.10.2020 | 109,18 | 111,63 | 107,81 | 109,91 | -1,64% | - |
| 05.10.2020 | 0,00 | 111,75 | 0,00 | 111,75 | 5,56% | - |