Atkore Inc ATKR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$94,77+0,02 (+0,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94,77 | +0,02 % | $94,82 | $94,84 | $94,75 | 596,60K |
| 2026-09-30 | $94,75 | +0,02 % | $94,78 | $94,81 | $94,74 | 466,50K |
| 2026-09-29 | $94,73 | +0,14 % | $94,68 | $94,78 | $94,62 | 604,90K |
| 2026-09-28 | $94,60 | +0,03 % | $94,56 | $94,71 | $94,55 | 2,03M |
| 2026-09-25 | $94,57 | +0,03 % | $94,65 | $94,65 | $94,54 | 537,70K |
| 2026-09-24 | $94,54 | +0,03 % | $94,50 | $94,62 | $94,50 | 604,00K |
| 2026-09-23 | $94,51 | +0,01 % | $94,55 | $94,56 | $94,49 | 340,10K |
| 2026-09-22 | $94,50 | +0,03 % | $94,50 | $94,65 | $94,47 | 863,30K |
| 2026-09-21 | $94,47 | +0,16 % | $94,54 | $94,54 | $94,35 | 545,20K |
| 2026-09-18 | $94,32 | -0,16 % | $94,43 | $94,51 | $94,32 | 1,45M |
| 2026-09-17 | $94,47 | -0,05 % | $94,63 | $94,63 | $94,33 | 475,90K |
| 2026-09-16 | $94,52 | -0,03 % | $94,58 | $94,58 | $94,48 | 944,80K |
| 2026-09-15 | $94,55 | +0,51 % | $94,32 | $94,63 | $94,32 | 1,03M |
| 2026-09-14 | $94,07 | -0,08 % | $94,06 | $94,25 | $93,87 | 846,70K |
| 2026-09-11 | $94,15 | -0,01 % | $94,38 | $94,38 | $94,13 | 440,30K |
| 2026-09-10 | $94,16 | -0,05 % | $94,06 | $94,39 | $94,02 | 1,02M |
| 2026-09-09 | $94,21 | +0,36 % | $93,85 | $94,30 | $93,81 | 1,03M |
| 2026-09-08 | $93,87 | +0,12 % | $93,78 | $93,99 | $93,72 | 509,20K |
| 2026-09-04 | $93,76 | +0,12 % | $93,67 | $93,79 | $93,67 | 407,10K |
| 2026-09-03 | $93,65 | +0,11 % | $93,65 | $93,77 | $93,65 | 909,20K |
| 2026-09-02 | $93,55 | -0,09 % | $93,65 | $93,74 | $93,55 | 908,60K |
| 2026-09-01 | $93,63 | -0,06 % | $93,70 | $93,74 | $93,60 | 1,21M |
| 2026-08-31 | $93,69 | +0,10 % | $93,61 | $93,78 | $93,56 | 646,60K |
| 2026-08-28 | $93,60 | -0,06 % | $93,84 | $93,96 | $93,50 | 639,30K |
| 2026-08-27 | $93,66 | +0,03 % | $93,75 | $93,77 | $93,65 | 412,40K |
| 2026-08-26 | $93,63 | +0,01 % | $93,69 | $93,82 | $93,63 | 465,20K |
| 2026-08-25 | $93,62 | +0,14 % | $93,74 | $93,85 | $93,62 | 338,40K |
| 2026-08-24 | $93,49 | -0,12 % | $93,62 | $93,78 | $93,44 | 569,10K |
| 2026-08-21 | $93,60 | +0,12 % | $93,78 | $93,78 | $93,54 | 460,00K |
| 2026-08-20 | $93,49 | +0,06 % | $93,45 | $93,67 | $93,45 | 612,90K |
| 2026-08-19 | $93,43 | -0,01 % | $93,60 | $93,70 | $93,43 | 687,40K |
| 2026-08-18 | $93,44 | -0,29 % | $93,55 | $93,59 | $93,32 | 619,80K |
| 2026-08-17 | $93,71 | -0,10 % | $93,86 | $93,89 | $93,71 | 576,80K |
| 2026-08-14 | $93,80 | -0,03 % | $93,88 | $94,01 | $93,80 | 811,00K |
| 2026-08-13 | $93,83 | +0,02 % | $93,92 | $94,14 | $93,80 | 1,25M |
| 2026-08-12 | $93,81 | -0,06 % | $93,95 | $93,98 | $93,80 | 1,05M |
| 2026-08-11 | $93,87 | +0,13 % | $93,85 | $93,96 | $93,79 | 894,00K |
| 2026-08-10 | $93,75 | +0,04 % | $93,75 | $93,88 | $93,68 | 1,14M |
| 2026-08-07 | $93,71 | +0,05 % | $93,83 | $93,83 | $93,65 | 1,40M |
| 2026-08-06 | $93,66 | -0,02 % | $93,62 | $93,75 | $93,60 | 1,85M |
| 2026-08-05 | $93,68 | +0,16 % | $93,50 | $93,75 | $93,45 | 3,18M |
| 2026-08-04 | $93,53 | -0,02 % | $93,45 | $93,60 | $93,35 | 3,51M |
| 2026-08-03 | $93,55 | +28,22 % | $93,40 | $93,60 | $93,30 | 8,86M |
| 2026-07-31 | $72,96 | +2,76 % | $72,71 | $73,71 | $71,00 | 581,80K |
| 2026-07-30 | $71,00 | -0,60 % | $73,36 | $73,82 | $70,69 | 528,80K |
| 2026-07-29 | $71,43 | -7,77 % | $76,51 | $76,79 | $70,84 | 520,30K |
| 2026-07-28 | $77,45 | +2,87 % | $74,35 | $77,46 | $74,35 | 519,80K |
| 2026-07-27 | $75,29 | -1,75 % | $76,62 | $76,93 | $73,99 | 488,00K |
| 2026-07-24 | $76,63 | +4,90 % | $73,48 | $76,75 | $71,43 | 467,50K |
| 2026-07-23 | $73,05 | +0,12 % | $72,29 | $74,21 | $72,23 | 273,70K |
| 2026-07-22 | $72,96 | -2,12 % | $74,41 | $75,11 | $72,72 | 421,70K |
| 2026-07-21 | $74,54 | +1,55 % | $74,48 | $74,99 | $73,65 | 275,40K |
| 2026-07-20 | $73,40 | -0,03 % | $73,51 | $74,12 | $72,54 | 331,30K |
| 2026-07-17 | $73,42 | +0,41 % | $71,11 | $74,75 | $71,11 | 223,90K |
| 2026-07-16 | $73,12 | -0,96 % | $72,69 | $74,32 | $68,95 | 148,00K |
| 2026-07-15 | $73,83 | +0,34 % | $74,48 | $74,70 | $72,79 | 240,80K |
| 2026-07-14 | $73,58 | +2,65 % | $73,30 | $73,75 | $72,29 | 202,20K |
| 2026-07-13 | $71,68 | -0,78 % | $71,54 | $72,59 | $71,00 | 248,10K |
| 2026-07-10 | $72,24 | +2,32 % | $70,49 | $72,72 | $70,32 | 214,90K |
| 2026-07-09 | $70,60 | +2,44 % | $69,99 | $71,54 | $69,78 | 248,40K |
| 2026-07-08 | $68,92 | -0,49 % | $69,64 | $69,64 | $67,89 | 264,50K |
| 2026-07-07 | $69,26 | -1,69 % | $69,35 | $70,45 | $67,50 | 404,70K |
| 2026-07-06 | $70,45 | +1,79 % | $69,36 | $71,12 | $69,36 | 287,30K |
| 2026-07-02 | $69,21 | -4,45 % | $72,91 | $73,07 | $68,20 | 376,10K |
| 2026-07-01 | $72,43 | -4,75 % | $75,35 | $75,80 | $72,34 | 242,20K |
| 2026-06-30 | $76,04 | +1,21 % | $75,76 | $76,54 | $74,89 | 178,50K |
| 2026-06-29 | $75,13 | -3,47 % | $76,69 | $77,25 | $74,43 | 290,10K |
| 2026-06-26 | $77,83 | -2,66 % | $77,57 | $79,65 | $76,57 | 1,01M |
| 2026-06-25 | $79,96 | +2,66 % | $79,53 | $81,53 | $78,39 | 180,30K |
| 2026-06-24 | $77,89 | +0,09 % | $77,77 | $78,85 | $76,70 | 535,00K |
| 2026-06-23 | $77,82 | -5,04 % | $79,49 | $80,03 | $77,81 | 260,00K |
| 2026-06-22 | $81,95 | +0,96 % | $81,56 | $82,36 | $80,69 | 528,90K |
| 2026-06-18 | $81,17 | +5,64 % | $77,88 | $81,24 | $77,50 | 621,50K |
| 2026-06-17 | $76,84 | -2,56 % | $79,46 | $79,73 | $76,71 | 360,90K |
| 2026-06-16 | $78,86 | -0,49 % | $79,89 | $81,90 | $78,67 | 267,70K |
| 2026-06-15 | $79,25 | -0,03 % | $80,60 | $81,29 | $79,18 | 272,30K |
| 2026-06-12 | $79,27 | +0,35 % | $79,56 | $80,80 | $78,78 | 300,00K |
| 2026-06-11 | $78,99 | +3,77 % | $77,78 | $79,43 | $76,54 | 329,80K |
| 2026-06-10 | $76,12 | -5,77 % | $79,92 | $80,82 | $76,12 | 550,70K |
| 2026-06-09 | $80,78 | +0,86 % | $81,24 | $83,07 | $77,34 | 413,10K |
| 2026-06-08 | $80,09 | -0,65 % | $81,55 | $82,17 | $79,99 | 291,60K |
| 2026-06-05 | $80,61 | -5,09 % | $84,25 | $84,25 | $79,95 | 291,90K |
| 2026-06-04 | $84,93 | -0,11 % | $83,77 | $85,31 | $83,35 | 407,90K |
| 2026-06-03 | $85,02 | +1,02 % | $83,72 | $85,36 | $83,22 | 461,10K |
| 2026-06-02 | $84,16 | +2,75 % | $82,61 | $84,43 | $82,19 | 346,30K |
| 2026-06-01 | $81,91 | -1,09 % | $81,63 | $82,72 | $79,82 | 335,00K |
| 2026-05-29 | $82,81 | +0,91 % | $81,92 | $84,12 | $80,78 | 490,60K |
| 2026-05-28 | $82,06 | -0,22 % | $81,75 | $82,69 | $80,60 | 386,80K |
| 2026-05-27 | $82,24 | -3,71 % | $85,68 | $85,76 | $82,07 | 512,60K |
| 2026-05-26 | $85,41 | +0,78 % | $86,00 | $90,16 | $85,23 | 1,32M |