Börse:
154,680$
5,68%
Echtzeit-Aktienkurs Acuity Brands Inc.
Bid:
154,670$
Ask:
154,690$
Aktienkurse zur Acuity Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 148,94 | 155,55 | 148,46 | 154,68 | 5,68% | 572.607,00 |
| 23.06.2022 | 149,79 | 149,79 | 142,71 | 146,36 | -5,61% | 772.111,00 |
| 22.06.2022 | 152,47 | 155,31 | 151,20 | 155,06 | -0,11% | 355.993,00 |
| 21.06.2022 | 156,79 | 157,65 | 154,18 | 155,23 | 1,10% | 268.772,00 |
| 17.06.2022 | 158,15 | 159,36 | 151,30 | 153,54 | -2,90% | 642.160,00 |
| 16.06.2022 | 165,18 | 165,18 | 157,16 | 158,12 | -6,44% | 282.714,00 |
| 15.06.2022 | 168,85 | 171,40 | 167,16 | 169,00 | 1,11% | 290.333,00 |
| 14.06.2022 | 167,00 | 168,23 | 164,42 | 167,14 | 0,42% | 318.497,00 |
| 13.06.2022 | 168,79 | 169,96 | 164,29 | 166,44 | -3,74% | 272.282,00 |
| 10.06.2022 | 175,25 | 176,45 | 172,84 | 172,91 | -2,86% | 119.706,00 |
| 09.06.2022 | 178,94 | 180,09 | 177,84 | 178,00 | -0,69% | 173.276,00 |
| 08.06.2022 | 183,94 | 184,81 | 179,05 | 179,23 | -3,37% | 173.498,00 |
| 07.06.2022 | 180,79 | 186,51 | 179,89 | 185,49 | 1,88% | 222.630,00 |
| 06.06.2022 | 181,00 | 182,96 | 179,97 | 182,06 | 1,07% | 166.188,00 |
| 03.06.2022 | 177,47 | 180,82 | 177,47 | 180,14 | 0,73% | 131.307,00 |
| 02.06.2022 | 176,10 | 179,07 | 175,66 | 178,84 | 2,30% | 155.017,00 |
| 01.06.2022 | 175,45 | 176,92 | 172,02 | 174,82 | -0,11% | 182.084,00 |
| 31.05.2022 | 175,57 | 176,54 | 171,93 | 175,02 | -1,60% | 293.054,00 |
| 27.05.2022 | 175,68 | 178,65 | 175,68 | 177,86 | 1,66% | 145.901,00 |
| 26.05.2022 | 170,64 | 175,29 | 170,64 | 174,96 | 3,69% | 167.000,00 |
| 25.05.2022 | 164,38 | 170,11 | 163,44 | 168,74 | 2,58% | 229.954,00 |
| 24.05.2022 | 164,04 | 165,18 | 160,64 | 164,49 | -0,71% | 350.096,00 |
| 23.05.2022 | 165,88 | 167,77 | 164,41 | 165,66 | 0,81% | 214.730,00 |
| 20.05.2022 | 167,80 | 168,23 | 160,88 | 164,33 | -1,52% | 279.265,00 |
| 19.05.2022 | 165,91 | 170,14 | 164,93 | 166,87 | 0,08% | 263.431,00 |
| 18.05.2022 | 169,03 | 170,67 | 166,51 | 166,73 | -2,29% | 245.717,00 |
| 17.05.2022 | 168,05 | 171,22 | 167,40 | 170,64 | 3,34% | 238.699,00 |
| 16.05.2022 | 165,47 | 166,75 | 163,30 | 165,13 | -0,47% | 190.234,00 |
| 13.05.2022 | 166,79 | 168,15 | 164,95 | 165,91 | 0,39% | 231.697,00 |
| 12.05.2022 | 158,73 | 165,49 | 158,47 | 165,27 | 3,32% | 348.419,00 |
| 11.05.2022 | 162,88 | 166,08 | 159,74 | 159,96 | -1,69% | 276.757,00 |
| 10.05.2022 | 167,52 | 168,08 | 160,36 | 162,71 | -1,64% | 350.163,00 |
| 09.05.2022 | 164,46 | 167,61 | 164,00 | 165,42 | -0,66% | 323.867,00 |
| 06.05.2022 | 171,19 | 171,19 | 165,56 | 166,52 | -3,46% | 456.297,00 |
| 05.05.2022 | 176,97 | 178,02 | 170,66 | 172,48 | -2,98% | 234.007,00 |
| 04.05.2022 | 174,77 | 178,05 | 171,80 | 177,77 | 2,53% | 286.291,00 |
| 03.05.2022 | 172,17 | 174,56 | 170,76 | 173,38 | 0,14% | 286.009,00 |
| 02.05.2022 | 173,29 | 174,27 | 169,50 | 173,13 | 0,38% | 273.115,00 |
| 29.04.2022 | 176,87 | 178,12 | 172,27 | 172,48 | -3,07% | 195.298,00 |
| 28.04.2022 | 175,49 | 178,34 | 172,98 | 177,95 | 2,55% | 197.413,00 |
| 27.04.2022 | 176,35 | 177,88 | 172,81 | 173,53 | -1,49% | 273.624,00 |
| 26.04.2022 | 176,29 | 177,58 | 175,00 | 176,15 | -0,67% | 267.861,00 |
| 25.04.2022 | 172,54 | 177,33 | 170,20 | 177,33 | 1,77% | 230.037,00 |
| 22.04.2022 | 178,43 | 179,37 | 173,35 | 174,24 | -3,36% | 272.441,00 |
| 21.04.2022 | 183,93 | 185,61 | 179,16 | 180,30 | -0,50% | 357.727,00 |
| 20.04.2022 | 178,42 | 182,86 | 176,05 | 181,21 | 2,36% | 366.784,00 |
| 19.04.2022 | 173,24 | 178,05 | 172,06 | 177,03 | 2,83% | 326.606,00 |
| 18.04.2022 | 170,11 | 174,68 | 170,11 | 172,15 | 0,80% | 280.006,00 |
| 14.04.2022 | 172,92 | 174,56 | 170,29 | 170,79 | -1,23% | 280.896,00 |
| 13.04.2022 | 168,62 | 173,49 | 168,31 | 172,92 | 2,50% | 333.761,00 |
| 12.04.2022 | 169,46 | 172,74 | 168,19 | 168,70 | 0,17% | 300.359,00 |
| 11.04.2022 | 167,70 | 172,36 | 166,44 | 168,42 | -0,17% | 616.499,00 |
| 08.04.2022 | 164,83 | 170,67 | 164,83 | 168,70 | 1,92% | 533.368,00 |
| 07.04.2022 | 167,45 | 169,63 | 165,09 | 165,53 | -1,48% | 567.805,00 |
| 06.04.2022 | 168,11 | 170,56 | 165,92 | 168,01 | -1,24% | 640.364,00 |
| 05.04.2022 | 184,77 | 184,77 | 164,45 | 170,12 | -8,08% | 1.468.732,00 |
| 04.04.2022 | 190,53 | 191,30 | 182,70 | 185,07 | -3,17% | 476.443,00 |
| 01.04.2022 | 191,22 | 193,06 | 189,85 | 191,12 | 0,96% | 268.679,00 |
| 31.03.2022 | 194,07 | 195,69 | 189,17 | 189,30 | -2,46% | 217.518,00 |
| 30.03.2022 | 194,51 | 196,34 | 192,49 | 194,07 | -1,25% | 203.375,00 |
| 29.03.2022 | 196,51 | 198,13 | 194,22 | 196,53 | 0,99% | 201.040,00 |
| 28.03.2022 | 194,41 | 196,66 | 191,64 | 194,60 | -0,29% | 208.012,00 |
| 25.03.2022 | 191,50 | 195,45 | 190,34 | 195,16 | 2,80% | 215.031,00 |
| 24.03.2022 | 189,58 | 190,03 | 187,61 | 189,84 | 0,68% | 152.533,00 |
| 23.03.2022 | 191,16 | 192,00 | 187,91 | 188,56 | -1,91% | 188.569,00 |
| 22.03.2022 | 195,97 | 196,91 | 191,06 | 192,24 | -1,00% | 279.348,00 |
| 21.03.2022 | 192,78 | 194,44 | 190,11 | 194,18 | 0,48% | 228.794,00 |
| 18.03.2022 | 194,50 | 194,82 | 190,27 | 193,26 | -1,22% | 360.854,00 |
| 17.03.2022 | 187,35 | 195,95 | 186,35 | 195,64 | 3,32% | 389.868,00 |
| 16.03.2022 | 185,62 | 190,21 | 184,79 | 189,36 | 2,70% | 259.463,00 |
| 15.03.2022 | 183,05 | 185,77 | 182,06 | 184,39 | 1,59% | 232.346,00 |
| 14.03.2022 | 181,25 | 183,50 | 178,63 | 181,51 | 0,35% | 364.899,00 |
| 11.03.2022 | 184,99 | 187,33 | 180,80 | 180,87 | -1,80% | 164.967,00 |
| 10.03.2022 | 184,96 | 186,70 | 182,08 | 184,19 | -2,03% | 284.958,00 |
| 09.03.2022 | 186,31 | 190,52 | 184,76 | 188,00 | 2,74% | 176.762,00 |
| 08.03.2022 | 184,70 | 189,67 | 182,45 | 182,98 | 0,57% | 263.160,00 |
| 07.03.2022 | 186,12 | 187,63 | 181,56 | 181,95 | -1,34% | 219.003,00 |
| 04.03.2022 | 182,89 | 184,81 | 179,81 | 184,43 | -0,14% | 278.712,00 |
| 03.03.2022 | 190,85 | 191,36 | 183,23 | 184,69 | -2,38% | 213.042,00 |
| 02.03.2022 | 185,12 | 191,48 | 185,06 | 189,20 | 3,54% | 274.983,00 |
| 01.03.2022 | 181,91 | 183,73 | 179,79 | 182,74 | 0,20% | 286.538,00 |
| 28.02.2022 | 179,79 | 183,93 | 179,79 | 182,37 | -0,38% | 206.915,00 |
| 25.02.2022 | 176,80 | 183,40 | 176,80 | 183,06 | 3,41% | 228.136,00 |
| 24.02.2022 | 169,04 | 177,32 | 167,85 | 177,02 | 3,01% | 233.876,00 |
| 23.02.2022 | 178,15 | 179,38 | 171,59 | 171,84 | -3,08% | 235.753,00 |
| 22.02.2022 | 181,00 | 181,71 | 176,70 | 177,31 | -1,97% | 168.682,00 |
| 18.02.2022 | 181,18 | 183,44 | 179,46 | 180,87 | 0,12% | 196.565,00 |
| 17.02.2022 | 185,07 | 185,07 | 180,56 | 180,65 | -3,06% | 195.670,00 |
| 16.02.2022 | 184,31 | 187,39 | 183,34 | 186,35 | 0,40% | 245.260,00 |
| 15.02.2022 | 185,69 | 187,05 | 184,17 | 185,61 | 1,37% | 189.790,00 |
| 14.02.2022 | 182,54 | 184,37 | 181,24 | 183,11 | 0,52% | 216.313,00 |
| 11.02.2022 | 188,87 | 189,55 | 181,65 | 182,17 | -2,93% | 251.843,00 |
| 10.02.2022 | 188,48 | 192,76 | 186,98 | 187,67 | -2,16% | 229.976,00 |
| 09.02.2022 | 190,32 | 192,90 | 190,32 | 191,82 | 1,71% | 244.946,00 |
| 08.02.2022 | 187,55 | 188,89 | 186,28 | 188,60 | 1,13% | 296.721,00 |
| 07.02.2022 | 188,35 | 189,09 | 185,87 | 186,50 | -0,54% | 198.805,00 |
| 04.02.2022 | 187,87 | 192,75 | 185,17 | 187,52 | -0,81% | 162.284,00 |
| 03.02.2022 | 193,08 | 194,75 | 188,72 | 189,05 | -2,87% | 193.905,00 |
| 02.02.2022 | 192,86 | 196,55 | 192,29 | 194,64 | 0,29% | 231.502,00 |
| 01.02.2022 | 193,91 | 194,84 | 191,25 | 194,07 | 1,33% | 217.875,00 |