182,960$
0,97%
Echtzeit-Aktienkurs Atkore International Group Inc.
Bid:
Ask:
Aktienkurse zur Atkore International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 181,52 | 183,69 | 181,11 | 182,99 | 0,98% | 256.834,00 |
| 25.04.2024 | 176,38 | 181,62 | 174,65 | 181,21 | 1,17% | 386.276,00 |
| 24.04.2024 | 181,00 | 183,57 | 176,81 | 179,11 | -0,48% | 358.539,00 |
| 23.04.2024 | 175,34 | 180,38 | 174,35 | 179,98 | 3,71% | 462.329,00 |
| 22.04.2024 | 173,10 | 175,30 | 172,50 | 173,54 | 1,00% | 817.088,00 |
| 19.04.2024 | 170,31 | 172,64 | 169,79 | 171,82 | 0,37% | 440.372,00 |
| 18.04.2024 | 171,24 | 173,93 | 170,06 | 171,18 | 0,62% | 338.184,00 |
| 17.04.2024 | 173,02 | 174,81 | 169,47 | 170,12 | -1,18% | 445.542,00 |
| 16.04.2024 | 174,22 | 174,38 | 170,95 | 172,15 | -2,11% | 461.763,00 |
| 15.04.2024 | 174,89 | 178,99 | 173,34 | 175,86 | 2,50% | 748.959,00 |
| 12.04.2024 | 173,52 | 173,97 | 169,44 | 171,57 | -1,97% | 321.943,00 |
| 11.04.2024 | 173,66 | 175,08 | 170,96 | 175,01 | 1,31% | 518.364,00 |
| 10.04.2024 | 171,83 | 175,59 | 170,01 | 172,75 | -2,46% | 578.096,00 |
| 09.04.2024 | 181,47 | 181,80 | 176,73 | 177,10 | -2,27% | 436.888,00 |
| 08.04.2024 | 184,92 | 185,47 | 180,88 | 181,21 | -1,42% | 399.661,00 |
| 05.04.2024 | 181,37 | 185,87 | 180,03 | 183,82 | 2,40% | 514.983,00 |
| 04.04.2024 | 188,59 | 189,84 | 178,76 | 179,52 | -4,35% | 855.377,00 |
| 03.04.2024 | 184,33 | 188,06 | 184,15 | 187,69 | 1,38% | 760.700,00 |
| 02.04.2024 | 190,07 | 190,27 | 181,37 | 185,14 | -4,36% | 874.050,00 |
| 01.04.2024 | 191,23 | 194,98 | 190,38 | 193,58 | 1,69% | 515.936,00 |
| 28.03.2024 | 186,11 | 191,16 | 185,50 | 190,36 | 2,31% | 481.610,00 |
| 27.03.2024 | 184,43 | 187,06 | 184,18 | 186,06 | 1,91% | 323.973,00 |
| 26.03.2024 | 181,13 | 183,15 | 179,68 | 182,58 | 1,16% | 302.022,00 |
| 25.03.2024 | 185,52 | 186,75 | 180,40 | 180,48 | -2,57% | 382.891,00 |
| 22.03.2024 | 186,01 | 187,46 | 184,09 | 185,25 | -0,55% | 250.929,00 |
| 21.03.2024 | 185,81 | 189,39 | 185,55 | 186,27 | 1,31% | 378.622,00 |
| 20.03.2024 | 180,49 | 184,57 | 179,62 | 183,87 | 1,99% | 300.745,00 |
| 19.03.2024 | 177,28 | 180,89 | 177,00 | 180,29 | 1,24% | 401.648,00 |
| 18.03.2024 | 180,00 | 180,87 | 176,41 | 178,09 | -0,46% | 510.522,00 |
| 15.03.2024 | 172,38 | 179,91 | 172,38 | 178,91 | 2,90% | 757.561,00 |
| 14.03.2024 | 175,81 | 177,20 | 172,73 | 173,87 | -1,28% | 572.287,00 |
| 13.03.2024 | 171,12 | 176,17 | 171,12 | 176,13 | 2,99% | 397.807,00 |
| 12.03.2024 | 169,23 | 171,58 | 167,00 | 171,01 | 1,42% | 354.021,00 |
| 11.03.2024 | 167,12 | 169,22 | 165,00 | 168,61 | 0,08% | 380.452,00 |
| 08.03.2024 | 172,23 | 174,00 | 168,26 | 168,47 | -0,87% | 517.312,00 |
| 07.03.2024 | 164,39 | 170,36 | 164,39 | 169,94 | 3,61% | 364.242,00 |
| 06.03.2024 | 163,95 | 166,23 | 160,01 | 164,02 | 1,28% | 354.081,00 |
| 05.03.2024 | 169,80 | 171,49 | 161,86 | 161,94 | -5,96% | 467.017,00 |
| 04.03.2024 | 172,75 | 175,30 | 172,06 | 172,20 | -0,19% | 658.499,00 |
| 01.03.2024 | 170,08 | 173,23 | 169,32 | 172,52 | 1,84% | 599.923,00 |
| 29.02.2024 | 165,80 | 170,06 | 164,66 | 169,40 | 3,34% | 592.030,00 |
| 28.02.2024 | 163,42 | 165,50 | 160,84 | 163,93 | 0,27% | 591.787,00 |
| 27.02.2024 | 162,86 | 164,57 | 160,78 | 163,49 | 1,53% | 648.888,00 |
| 26.02.2024 | 151,21 | 161,34 | 151,00 | 161,03 | 6,19% | 800.745,00 |
| 23.02.2024 | 147,23 | 152,07 | 145,73 | 151,64 | 3,59% | 561.797,00 |
| 22.02.2024 | 145,51 | 146,58 | 143,72 | 146,39 | 1,46% | 281.210,00 |
| 21.02.2024 | 142,78 | 144,31 | 140,74 | 144,29 | 1,19% | 421.291,00 |
| 20.02.2024 | 141,79 | 143,00 | 140,22 | 142,60 | -1,37% | 499.539,00 |
| 16.02.2024 | 146,66 | 148,04 | 144,53 | 144,58 | -2,69% | 300.306,00 |
| 15.02.2024 | 145,18 | 149,26 | 144,11 | 148,57 | 2,61% | 279.145,00 |
| 14.02.2024 | 145,00 | 145,76 | 143,38 | 144,79 | 1,33% | 519.547,00 |
| 13.02.2024 | 144,34 | 144,42 | 139,52 | 142,89 | -4,74% | 738.976,00 |
| 12.02.2024 | 148,65 | 150,94 | 147,85 | 150,00 | 1,14% | 408.471,00 |
| 09.02.2024 | 149,33 | 149,45 | 146,73 | 148,31 | -0,23% | 299.326,00 |
| 08.02.2024 | 147,00 | 148,68 | 145,62 | 148,65 | 1,88% | 321.675,00 |
| 07.02.2024 | 144,47 | 147,72 | 144,11 | 145,91 | 1,96% | 392.008,00 |
| 06.02.2024 | 145,04 | 145,04 | 142,26 | 143,11 | -1,33% | 375.086,00 |
| 05.02.2024 | 146,96 | 147,97 | 144,17 | 145,04 | -2,40% | 375.417,00 |
| 02.02.2024 | 145,53 | 150,43 | 144,72 | 148,61 | 0,49% | 688.921,00 |
| 01.02.2024 | 148,00 | 149,42 | 140,91 | 147,88 | -3,05% | 1.108.917,00 |
| 31.01.2024 | 155,63 | 156,87 | 151,90 | 152,53 | -2,77% | 580.199,00 |
| 30.01.2024 | 156,14 | 159,57 | 155,25 | 156,87 | -0,36% | 405.600,00 |
| 29.01.2024 | 153,25 | 157,82 | 153,16 | 157,43 | 2,67% | 330.460,00 |
| 26.01.2024 | 155,19 | 156,04 | 152,75 | 153,34 | -0,65% | 268.841,00 |
| 25.01.2024 | 155,23 | 156,48 | 153,53 | 154,34 | 1,41% | 323.904,00 |
| 24.01.2024 | 155,11 | 155,11 | 151,72 | 152,19 | -0,58% | 230.305,00 |
| 23.01.2024 | 157,37 | 158,18 | 152,58 | 153,08 | -1,51% | 233.483,00 |
| 22.01.2024 | 155,00 | 157,66 | 154,33 | 155,43 | 1,57% | 309.942,00 |
| 19.01.2024 | 153,24 | 153,94 | 150,02 | 153,02 | 0,17% | 307.024,00 |
| 18.01.2024 | 149,70 | 152,90 | 149,41 | 152,76 | 2,58% | 272.286,00 |
| 17.01.2024 | 146,56 | 149,62 | 145,57 | 148,92 | -0,19% | 337.706,00 |
| 16.01.2024 | 149,50 | 150,23 | 147,01 | 149,20 | -1,13% | 397.775,00 |
| 12.01.2024 | 153,76 | 154,43 | 150,77 | 150,90 | -0,55% | 243.602,00 |
| 11.01.2024 | 152,93 | 153,88 | 149,99 | 151,74 | -0,84% | 190.001,00 |
| 10.01.2024 | 152,88 | 153,41 | 150,73 | 153,03 | -0,03% | 182.753,00 |
| 09.01.2024 | 153,76 | 153,76 | 149,36 | 153,08 | -1,97% | 281.356,00 |
| 08.01.2024 | 152,49 | 156,28 | 152,22 | 156,16 | 2,48% | 240.714,00 |
| 05.01.2024 | 151,03 | 154,17 | 150,82 | 152,38 | -0,35% | 330.996,00 |
| 04.01.2024 | 155,19 | 156,05 | 152,59 | 152,91 | -0,82% | 362.060,00 |
| 03.01.2024 | 160,82 | 161,20 | 154,05 | 154,18 | -5,49% | 466.964,00 |
| 02.01.2024 | 158,63 | 164,96 | 158,09 | 163,13 | 1,96% | 417.865,00 |
| 29.12.2023 | 161,75 | 162,86 | 159,43 | 160,00 | -1,39% | 414.315,00 |
| 28.12.2023 | 163,00 | 163,86 | 162,12 | 162,25 | -0,70% | 335.251,00 |
| 27.12.2023 | 163,50 | 165,54 | 162,16 | 163,39 | 0,29% | 340.393,00 |
| 26.12.2023 | 162,17 | 165,69 | 161,73 | 162,91 | 0,77% | 259.371,00 |
| 22.12.2023 | 158,63 | 161,78 | 158,30 | 161,66 | 1,94% | 293.854,00 |
| 21.12.2023 | 159,78 | 160,30 | 158,19 | 158,59 | 0,62% | 330.338,00 |
| 20.12.2023 | 158,59 | 162,13 | 157,60 | 157,62 | -1,17% | 422.001,00 |
| 19.12.2023 | 158,90 | 161,60 | 158,32 | 159,49 | 1,48% | 456.056,00 |
| 18.12.2023 | 158,65 | 158,65 | 155,71 | 157,16 | 0,08% | 508.205,00 |
| 15.12.2023 | 156,76 | 157,39 | 154,17 | 157,04 | 0,48% | 1.019.245,00 |
| 14.12.2023 | 146,82 | 156,51 | 146,82 | 156,29 | 9,72% | 1.397.684,00 |
| 13.12.2023 | 137,76 | 142,76 | 136,55 | 142,45 | 3,53% | 594.850,00 |
| 12.12.2023 | 137,73 | 138,37 | 136,13 | 137,59 | 0,29% | 369.577,00 |
| 11.12.2023 | 135,50 | 137,77 | 135,50 | 137,19 | 1,45% | 341.810,00 |
| 08.12.2023 | 132,72 | 136,79 | 132,63 | 135,23 | 1,89% | 400.464,00 |
| 07.12.2023 | 130,58 | 132,82 | 129,85 | 132,72 | 1,79% | 323.718,00 |
| 06.12.2023 | 131,19 | 133,52 | 129,82 | 130,38 | 0,10% | 395.920,00 |
| 05.12.2023 | 132,30 | 132,43 | 129,80 | 130,25 | -2,20% | 327.061,00 |
| 04.12.2023 | 131,75 | 133,21 | 129,90 | 133,18 | 0,14% | 394.815,00 |