Acuity Inc. AYI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$309,81+1,02 (+0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $309,81 | +0,33 % | $309,97 | $314,43 | $306,76 | 631,30K |
| 2026-09-29 | $308,79 | +0,94 % | $304,75 | $309,31 | $302,97 | 420,20K |
| 2026-09-28 | $305,91 | -4,23 % | $300,08 | $314,20 | $299,49 | 636,70K |
| 2026-09-25 | $319,42 | +3,22 % | $312,71 | $319,64 | $309,91 | 478,00K |
| 2026-09-24 | $309,45 | +1,11 % | $303,18 | $314,63 | $303,18 | 368,30K |
| 2026-09-23 | $306,06 | -1,52 % | $309,60 | $314,82 | $305,25 | 332,50K |
| 2026-09-22 | $310,77 | +1,41 % | $310,09 | $313,51 | $307,70 | 254,70K |
| 2026-09-21 | $306,46 | +1,16 % | $306,88 | $308,65 | $300,03 | 264,60K |
| 2026-09-18 | $302,96 | +1,14 % | $299,38 | $303,42 | $296,18 | 547,50K |
| 2026-09-17 | $299,54 | +0,87 % | $304,24 | $305,45 | $295,76 | 422,90K |
| 2026-09-16 | $296,96 | -0,96 % | $302,43 | $305,40 | $296,54 | 398,20K |
| 2026-09-15 | $299,84 | -2,98 % | $311,08 | $312,91 | $297,60 | 473,10K |
| 2026-09-14 | $309,04 | -3,11 % | $308,48 | $313,57 | $307,20 | 229,00K |
| 2026-09-11 | $318,96 | +0,86 % | $320,35 | $320,77 | $316,01 | 185,60K |
| 2026-09-10 | $316,25 | -1,42 % | $318,49 | $318,49 | $313,69 | 166,00K |
| 2026-09-09 | $320,80 | -1,43 % | $322,52 | $326,11 | $320,66 | 159,10K |
| 2026-09-08 | $325,46 | -2,57 % | $336,20 | $337,98 | $324,92 | 167,20K |
| 2026-09-04 | $334,05 | +1,70 % | $327,54 | $334,71 | $327,05 | 165,50K |
| 2026-09-03 | $328,47 | -0,64 % | $331,56 | $334,31 | $324,62 | 255,20K |
| 2026-09-02 | $330,59 | +1,38 % | $327,23 | $332,94 | $325,59 | 157,30K |
| 2026-09-01 | $326,08 | -1,72 % | $329,62 | $332,56 | $324,87 | 163,60K |
| 2026-08-31 | $331,79 | -1,01 % | $333,84 | $334,63 | $329,81 | 291,10K |
| 2026-08-28 | $335,16 | -1,93 % | $342,80 | $345,28 | $331,57 | 132,40K |
| 2026-08-27 | $341,76 | +0,12 % | $341,38 | $343,18 | $336,66 | 133,90K |
| 2026-08-26 | $341,35 | +0,41 % | $340,11 | $345,05 | $337,31 | 209,40K |
| 2026-08-25 | $339,95 | +1,00 % | $340,50 | $344,21 | $336,02 | 184,00K |
| 2026-08-24 | $336,59 | -1,90 % | $341,26 | $343,50 | $336,28 | 154,70K |
| 2026-08-21 | $343,10 | +0,42 % | $345,20 | $346,85 | $339,99 | 124,00K |
| 2026-08-20 | $341,65 | -2,06 % | $344,54 | $346,66 | $341,48 | 155,70K |
| 2026-08-19 | $348,83 | +0,94 % | $348,74 | $351,36 | $343,88 | 210,40K |
| 2026-08-18 | $345,59 | -4,11 % | $354,89 | $356,30 | $345,48 | 337,30K |
| 2026-08-17 | $360,40 | +0,55 % | $359,06 | $361,17 | $354,39 | 197,30K |
| 2026-08-14 | $358,43 | -0,37 % | $359,12 | $361,84 | $353,67 | 224,70K |
| 2026-08-13 | $359,77 | -0,16 % | $363,30 | $363,94 | $356,13 | 159,60K |
| 2026-08-12 | $360,33 | +0,91 % | $361,81 | $367,30 | $353,55 | 272,90K |
| 2026-08-11 | $357,08 | +1,04 % | $354,82 | $363,21 | $354,82 | 199,10K |
| 2026-08-10 | $353,40 | -1,72 % | $359,96 | $361,89 | $351,37 | 249,10K |
| 2026-08-07 | $359,58 | +0,72 % | $359,40 | $362,88 | $357,13 | 211,20K |
| 2026-08-06 | $357,00 | -0,58 % | $357,41 | $363,07 | $354,99 | 353,10K |
| 2026-08-05 | $359,08 | +3,01 % | $349,37 | $360,47 | $349,37 | 325,00K |
| 2026-08-04 | $348,58 | +4,21 % | $338,66 | $349,55 | $334,48 | 263,00K |
| 2026-08-03 | $334,49 | +1,86 % | $329,55 | $337,51 | $327,85 | 341,90K |
| 2026-07-31 | $328,39 | -2,80 % | $338,44 | $346,11 | $326,81 | 569,10K |
| 2026-07-30 | $337,85 | +1,23 % | $338,44 | $341,55 | $327,16 | 228,80K |
| 2026-07-29 | $333,75 | -3,03 % | $340,29 | $341,21 | $329,31 | 312,80K |
| 2026-07-28 | $344,18 | +2,44 % | $333,41 | $345,42 | $332,61 | 369,70K |
| 2026-07-27 | $335,97 | +1,77 % | $333,53 | $336,81 | $329,81 | 289,10K |
| 2026-07-24 | $330,14 | +0,97 % | $327,41 | $331,03 | $325,01 | 185,00K |
| 2026-07-23 | $326,97 | -1,38 % | $328,07 | $334,12 | $325,29 | 175,10K |
| 2026-07-22 | $331,55 | +1,68 % | $323,81 | $332,11 | $323,56 | 257,20K |
| 2026-07-21 | $326,07 | -0,23 % | $329,75 | $332,31 | $323,51 | 294,90K |
| 2026-07-20 | $326,83 | -2,06 % | $335,21 | $337,67 | $325,77 | 256,70K |
| 2026-07-17 | $333,72 | -1,92 % | $332,07 | $340,12 | $328,68 | 218,10K |
| 2026-07-16 | $340,25 | +1,71 % | $329,55 | $340,39 | $329,55 | 274,20K |
| 2026-07-15 | $334,52 | +2,15 % | $330,30 | $338,32 | $328,65 | 317,70K |
| 2026-07-14 | $327,48 | +0,65 % | $328,03 | $334,98 | $325,14 | 284,80K |
| 2026-07-13 | $325,36 | -2,33 % | $331,58 | $336,43 | $324,00 | 350,40K |
| 2026-07-10 | $333,11 | -0,46 % | $336,99 | $340,94 | $332,02 | 366,70K |
| 2026-07-09 | $334,64 | +1,48 % | $335,57 | $339,07 | $330,25 | 407,90K |
| 2026-07-08 | $329,76 | -2,80 % | $334,29 | $338,72 | $327,38 | 407,30K |
| 2026-07-07 | $339,25 | -4,23 % | $349,36 | $355,00 | $337,21 | 455,60K |
| 2026-07-06 | $354,23 | -1,34 % | $360,83 | $364,06 | $351,70 | 332,80K |
| 2026-07-02 | $359,04 | -2,31 % | $365,65 | $365,65 | $354,30 | 395,20K |
| 2026-07-01 | $367,53 | -2,42 % | $371,78 | $375,28 | $357,40 | 543,80K |
| 2026-06-30 | $376,66 | +2,46 % | $369,65 | $378,65 | $364,84 | 456,50K |
| 2026-06-29 | $367,62 | +1,42 % | $359,18 | $367,62 | $355,72 | 501,40K |
| 2026-06-26 | $362,48 | +0,86 % | $355,00 | $365,19 | $343,69 | 900,20K |
| 2026-06-25 | $359,39 | +17,64 % | $349,89 | $375,00 | $335,76 | 1,70M |
| 2026-06-24 | $305,51 | +2,28 % | $300,96 | $311,80 | $298,76 | 615,20K |
| 2026-06-23 | $298,69 | -7,14 % | $313,61 | $313,61 | $298,59 | 750,20K |
| 2026-06-22 | $321,67 | +1,28 % | $317,62 | $323,06 | $315,12 | 399,80K |
| 2026-06-18 | $317,62 | +3,91 % | $311,51 | $317,97 | $307,64 | 672,90K |
| 2026-06-17 | $305,66 | -0,22 % | $307,40 | $317,45 | $304,11 | 382,00K |
| 2026-06-16 | $306,34 | +1,26 % | $305,00 | $313,11 | $297,11 | 196,70K |
| 2026-06-15 | $302,53 | +1,78 % | $303,58 | $307,00 | $300,83 | 264,60K |
| 2026-06-12 | $297,24 | +2,99 % | $292,04 | $297,33 | $284,40 | 174,50K |
| 2026-06-11 | $288,60 | +2,93 % | $283,53 | $289,32 | $279,91 | 276,00K |
| 2026-06-10 | $280,39 | -6,50 % | $296,01 | $296,09 | $279,73 | 456,90K |
| 2026-06-09 | $299,88 | +1,24 % | $299,12 | $303,50 | $291,85 | 390,20K |
| 2026-06-08 | $296,22 | -1,93 % | $304,80 | $304,80 | $295,98 | 618,70K |
| 2026-06-05 | $302,04 | -1,94 % | $305,74 | $308,19 | $299,74 | 267,20K |
| 2026-06-04 | $308,01 | -1,54 % | $310,94 | $312,25 | $307,64 | 359,40K |
| 2026-06-03 | $312,84 | +0,46 % | $310,97 | $313,77 | $305,69 | 383,80K |
| 2026-06-02 | $311,40 | +1,43 % | $308,22 | $314,25 | $305,81 | 351,00K |
| 2026-06-01 | $307,00 | +0,62 % | $302,01 | $310,18 | $300,00 | 405,40K |
| 2026-05-29 | $305,11 | +1,60 % | $300,96 | $308,42 | $299,70 | 706,70K |
| 2026-05-28 | $300,31 | +1,20 % | $295,01 | $301,53 | $292,19 | 307,80K |
| 2026-05-27 | $296,74 | -0,28 % | $299,65 | $301,51 | $292,69 | 277,30K |
| 2026-05-26 | $297,58 | +3,47 % | $290,18 | $297,81 | $288,65 | 336,80K |
| 2026-05-22 | $287,59 | +2,30 % | $283,19 | $288,37 | $278,81 | 160,50K |