Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 66,12 | 69,00 | 65,91 | 67,57 | 0,45% | - |
25.02.2021 | 68,57 | 70,45 | 65,43 | 67,27 | -0,80% | - |
24.02.2021 | 67,39 | 68,80 | 66,99 | 67,81 | 2,14% | - |
23.02.2021 | 66,11 | 67,57 | 65,39 | 66,39 | -1,97% | - |
22.02.2021 | 64,79 | 68,64 | 64,22 | 67,72 | 5,92% | - |
19.02.2021 | 62,59 | 64,03 | 62,06 | 63,94 | 4,08% | - |
18.02.2021 | 61,53 | 62,06 | 61,25 | 61,43 | -2,39% | - |
17.02.2021 | 62,28 | 63,59 | 61,23 | 62,94 | -0,62% | - |
16.02.2021 | 63,76 | 64,29 | 0,00 | 63,33 | 1,51% | - |
12.02.2021 | 62,46 | 62,93 | 61,79 | 62,39 | 1,12% | - |
11.02.2021 | 62,82 | 62,82 | 60,70 | 61,70 | -0,76% | - |
10.02.2021 | 61,44 | 62,54 | 60,67 | 62,17 | 0,53% | - |
09.02.2021 | 61,92 | 62,16 | 60,41 | 61,84 | -1,31% | - |
08.02.2021 | 60,27 | 62,90 | 60,22 | 62,66 | 6,83% | - |
05.02.2021 | 56,22 | 58,67 | 56,15 | 58,66 | 6,38% | - |
04.02.2021 | 54,92 | 55,15 | 54,91 | 55,14 | 2,41% | - |
03.02.2021 | 52,62 | 54,01 | 52,49 | 53,84 | 0,61% | - |
02.02.2021 | 53,51 | 53,51 | 53,51 | 53,51 | 16,60% | - |
01.02.2021 | 45,86 | 45,89 | 45,82 | 45,89 | 2,89% | - |
29.01.2021 | 45,83 | 45,83 | 44,24 | 44,60 | -3,36% | - |
28.01.2021 | 45,71 | 46,82 | 45,32 | 46,15 | 2,38% | - |
27.01.2021 | 44,38 | 45,61 | 44,13 | 45,08 | -2,11% | - |
26.01.2021 | 47,19 | 47,19 | 45,99 | 46,05 | -2,22% | - |
25.01.2021 | 47,87 | 47,87 | 46,39 | 47,09 | -2,54% | - |
22.01.2021 | 47,28 | 48,46 | 47,00 | 48,32 | 0,44% | - |
21.01.2021 | 49,31 | 49,52 | 0,00 | 48,11 | -3,71% | - |
20.01.2021 | 49,76 | 50,16 | 48,71 | 49,96 | 0,32% | - |
19.01.2021 | 48,89 | 50,54 | 48,75 | 49,80 | 2,57% | - |
15.01.2021 | 46,70 | 48,95 | 46,58 | 48,55 | -0,79% | - |
14.01.2021 | 47,63 | 49,22 | 47,61 | 48,94 | 3,54% | - |
13.01.2021 | 47,60 | 48,50 | 46,92 | 47,26 | -2,17% | - |
12.01.2021 | 47,26 | 48,50 | 47,25 | 48,31 | 4,88% | - |
11.01.2021 | 45,36 | 46,27 | 45,31 | 46,06 | 0,40% | - |
08.01.2021 | 45,66 | 46,16 | 45,10 | 45,88 | -0,80% | - |
07.01.2021 | 47,56 | 47,58 | 46,18 | 46,25 | -1,85% | - |
06.01.2021 | 46,19 | 47,67 | 46,05 | 47,12 | 6,62% | - |
05.01.2021 | 43,66 | 44,48 | 42,80 | 44,19 | 4,42% | - |
04.01.2021 | 43,08 | 43,29 | 42,06 | 42,32 | 2,56% | - |
31.12.2020 | 41,39 | 41,66 | 41,08 | 41,27 | 0,24% | - |
30.12.2020 | 40,89 | 41,37 | 40,63 | 41,17 | 2,49% | - |
29.12.2020 | 40,38 | 40,46 | 39,61 | 40,17 | 0,15% | - |
28.12.2020 | 41,52 | 41,95 | 40,11 | 40,11 | -1,75% | - |
24.12.2020 | 40,32 | 41,83 | 40,21 | 40,82 | 0,43% | - |
23.12.2020 | 40,27 | 40,95 | 40,16 | 40,65 | 0,47% | - |
22.12.2020 | 40,62 | 41,28 | 40,09 | 40,46 | -2,53% | - |
21.12.2020 | 40,48 | 41,91 | 40,28 | 41,51 | -2,38% | - |
18.12.2020 | 42,99 | 43,24 | 41,68 | 42,52 | 0,85% | - |
17.12.2020 | 42,40 | 42,40 | 38,82 | 42,16 | -4,20% | - |
16.12.2020 | 44,32 | 44,83 | 43,77 | 44,01 | -0,98% | - |
15.12.2020 | 42,70 | 44,53 | 42,68 | 44,44 | -1,83% | - |
14.12.2020 | 43,39 | 47,25 | 43,39 | 45,27 | 3,77% | - |
11.12.2020 | 43,96 | 44,04 | 43,09 | 43,63 | -1,75% | - |
10.12.2020 | 43,28 | 47,25 | 42,95 | 44,40 | -2,45% | - |
09.12.2020 | 43,05 | 45,52 | 42,39 | 45,52 | 8,49% | - |
08.12.2020 | 40,61 | 42,88 | 40,61 | 41,96 | -0,66% | - |
07.12.2020 | 41,34 | 42,24 | 40,21 | 42,24 | 3,43% | - |
04.12.2020 | 40,86 | 41,02 | 40,57 | 40,84 | -6,80% | - |
03.12.2020 | 40,85 | 49,62 | 40,32 | 43,82 | 8,95% | - |
02.12.2020 | 42,41 | 42,41 | 40,22 | 40,22 | -3,13% | - |
01.12.2020 | 40,37 | 41,52 | 40,26 | 41,52 | -4,78% | - |
30.11.2020 | 39,09 | 43,60 | 39,09 | 43,60 | 9,92% | - |
27.11.2020 | 39,63 | 40,71 | 39,20 | 39,67 | -2,58% | - |
25.11.2020 | 39,56 | 41,60 | 39,48 | 40,72 | 5,15% | - |
24.11.2020 | 37,04 | 38,76 | 36,99 | 38,72 | 5,22% | - |
23.11.2020 | 35,42 | 36,92 | 35,38 | 36,80 | 8,28% | - |
20.11.2020 | 34,04 | 34,23 | 33,18 | 33,99 | -1,45% | - |
19.11.2020 | 34,79 | 35,11 | 33,76 | 34,49 | 11,03% | - |
18.11.2020 | 30,50 | 31,18 | 30,16 | 31,06 | 6,99% | - |
17.11.2020 | 28,21 | 29,86 | 28,20 | 29,03 | 1,49% | - |
16.11.2020 | 27,96 | 28,70 | 27,89 | 28,61 | 7,07% | - |
13.11.2020 | 25,93 | 26,93 | 25,59 | 26,72 | 5,78% | - |
12.11.2020 | 25,11 | 25,40 | 24,90 | 25,26 | -0,18% | - |
11.11.2020 | 25,30 | 25,74 | 24,98 | 25,30 | -1,50% | - |
10.11.2020 | 26,44 | 26,49 | 0,00 | 25,69 | -0,12% | - |
09.11.2020 | 25,50 | 26,00 | 0,00 | 25,72 | 12,76% | - |
06.11.2020 | 22,49 | 23,23 | 22,41 | 22,81 | 0,91% | - |
05.11.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 6,55% | - |
04.11.2020 | 21,08 | 21,78 | 21,02 | 21,21 | -3,26% | - |
03.11.2020 | 22,03 | 22,17 | 21,42 | 21,93 | 3,23% | - |
02.11.2020 | 21,10 | 21,45 | 20,95 | 21,24 | 3,06% | - |
30.10.2020 | 20,96 | 21,01 | 0,00 | 20,61 | -2,11% | - |
29.10.2020 | 20,70 | 21,29 | 20,59 | 21,06 | 1,06% | - |
28.10.2020 | 20,94 | 21,39 | 20,79 | 20,84 | -6,44% | - |
27.10.2020 | 22,28 | 22,28 | 21,77 | 22,27 | -0,78% | - |
26.10.2020 | 22,48 | 22,62 | 22,15 | 22,45 | -6,65% | - |
23.10.2020 | 23,73 | 24,05 | 0,00 | 24,05 | 3,35% | - |
22.10.2020 | 22,97 | 23,27 | 22,69 | 23,27 | -0,17% | - |
21.10.2020 | 23,22 | 23,48 | 22,76 | 23,31 | -1,12% | - |
20.10.2020 | 23,80 | 23,81 | 22,84 | 23,57 | 1,33% | - |
19.10.2020 | 23,82 | 24,04 | 23,09 | 23,26 | -4,32% | - |
16.10.2020 | 24,12 | 24,42 | 23,80 | 24,31 | 1,42% | - |
15.10.2020 | 23,71 | 24,25 | 23,64 | 23,97 | -0,83% | - |
14.10.2020 | 24,19 | 24,19 | 23,34 | 24,17 | 1,49% | - |
13.10.2020 | 23,92 | 24,15 | 23,75 | 23,82 | -3,15% | - |
12.10.2020 | 24,31 | 24,69 | 24,31 | 24,59 | 0,22% | - |
09.10.2020 | 24,02 | 25,08 | 23,88 | 24,54 | 1,53% | - |
08.10.2020 | 24,15 | 24,30 | 23,76 | 24,17 | 1,26% | - |
07.10.2020 | 24,14 | 24,42 | 23,34 | 23,87 | 0,93% | - |
06.10.2020 | 23,59 | 24,48 | 23,43 | 23,65 | -0,15% | - |
05.10.2020 | 23,45 | 23,88 | 23,32 | 23,68 | 2,29% | - |