188,950$
-0,72%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 190,49 | 191,18 | 188,75 | 188,95 | -0,72% | 821.834,00 |
| 06.11.2024 | 188,69 | 192,20 | 187,47 | 190,32 | 4,56% | 2.321.758,00 |
| 05.11.2024 | 179,77 | 182,28 | 179,58 | 182,02 | 1,17% | 1.224.825,00 |
| 04.11.2024 | 179,68 | 181,01 | 178,61 | 179,92 | 0,84% | 959.607,00 |
| 01.11.2024 | 182,61 | 183,48 | 177,96 | 178,43 | -2,68% | 1.960.562,00 |
| 31.10.2024 | 179,62 | 184,17 | 178,70 | 183,34 | 8,54% | 2.537.528,00 |
| 30.10.2024 | 167,11 | 168,96 | 166,65 | 168,91 | 0,85% | 1.532.906,00 |
| 29.10.2024 | 167,38 | 168,32 | 165,74 | 167,49 | -0,33% | 909.944,00 |
| 28.10.2024 | 168,46 | 169,03 | 167,77 | 168,05 | 0,65% | 761.876,00 |
| 25.10.2024 | 167,83 | 168,19 | 166,51 | 166,96 | 0,23% | 600.679,00 |
| 24.10.2024 | 166,81 | 167,59 | 165,42 | 166,58 | -0,05% | 1.090.172,00 |
| 23.10.2024 | 167,57 | 168,64 | 165,89 | 166,67 | -1,02% | 722.314,00 |
| 22.10.2024 | 168,42 | 168,87 | 167,09 | 168,38 | -0,58% | 675.600,00 |
| 21.10.2024 | 169,94 | 170,64 | 168,76 | 169,36 | -0,02% | 841.787,00 |
| 18.10.2024 | 170,21 | 170,73 | 168,80 | 169,40 | -0,17% | 716.026,00 |
| 17.10.2024 | 170,64 | 170,92 | 168,63 | 169,68 | -0,02% | 1.223.124,00 |
| 16.10.2024 | 169,38 | 170,38 | 168,80 | 169,71 | 0,19% | 1.502.883,00 |
| 15.10.2024 | 171,96 | 173,12 | 169,04 | 169,38 | -1,28% | 1.159.364,00 |
| 14.10.2024 | 170,75 | 171,71 | 170,22 | 171,57 | 0,69% | 2.018.253,00 |
| 11.10.2024 | 169,04 | 171,58 | 169,04 | 170,39 | 0,88% | 1.171.157,00 |
| 10.10.2024 | 167,63 | 169,15 | 166,95 | 168,90 | 0,05% | 793.172,00 |
| 09.10.2024 | 167,69 | 169,08 | 167,30 | 168,82 | 1,14% | 874.566,00 |
| 08.10.2024 | 167,14 | 167,77 | 166,26 | 166,92 | 0,23% | 1.115.060,00 |
| 07.10.2024 | 166,24 | 167,71 | 165,39 | 166,54 | -2,10% | 1.856.008,00 |
| 04.10.2024 | 170,81 | 170,93 | 168,77 | 170,11 | 0,60% | 709.904,00 |
| 03.10.2024 | 167,59 | 169,24 | 166,17 | 169,10 | 0,54% | 2.110.427,00 |
| 02.10.2024 | 168,46 | 169,38 | 167,29 | 168,20 | -0,53% | 2.644.523,00 |
| 01.10.2024 | 171,93 | 172,27 | 168,98 | 169,10 | -1,52% | 1.849.323,00 |
| 30.09.2024 | 172,18 | 172,30 | 169,50 | 171,71 | -0,21% | 1.006.099,00 |
| 27.09.2024 | 172,56 | 173,87 | 171,31 | 172,07 | 0,06% | 1.159.638,00 |
| 26.09.2024 | 173,00 | 173,50 | 170,78 | 171,97 | 0,42% | 1.674.771,00 |
| 25.09.2024 | 171,73 | 172,76 | 170,92 | 171,25 | 0,42% | 1.670.819,00 |
| 24.09.2024 | 171,69 | 171,69 | 169,82 | 170,54 | -0,32% | 1.408.133,00 |
| 23.09.2024 | 171,51 | 172,75 | 170,47 | 171,09 | -0,01% | 641.788,00 |
| 20.09.2024 | 171,27 | 171,39 | 170,02 | 171,10 | -0,67% | 1.219.322,00 |
| 19.09.2024 | 172,70 | 172,70 | 169,93 | 172,25 | 1,66% | 816.243,00 |
| 18.09.2024 | 169,50 | 171,55 | 168,09 | 169,43 | 0,51% | 1.097.187,00 |
| 17.09.2024 | 168,91 | 170,88 | 168,27 | 168,57 | 0,13% | 851.534,00 |
| 16.09.2024 | 168,64 | 169,54 | 167,41 | 168,35 | 0,50% | 835.709,00 |
| 13.09.2024 | 167,64 | 169,08 | 167,10 | 167,51 | 0,37% | 917.879,00 |
| 12.09.2024 | 165,19 | 167,84 | 163,89 | 166,89 | 0,99% | 1.067.341,00 |
| 11.09.2024 | 164,83 | 165,52 | 162,25 | 165,26 | 0,19% | 1.492.622,00 |
| 10.09.2024 | 165,25 | 165,25 | 163,33 | 164,94 | 0,39% | 797.861,00 |
| 09.09.2024 | 165,19 | 165,50 | 163,50 | 164,30 | 0,40% | 1.315.105,00 |
| 06.09.2024 | 165,43 | 166,99 | 163,22 | 163,64 | -0,91% | 819.676,00 |
| 05.09.2024 | 166,88 | 167,72 | 164,47 | 165,15 | -1,40% | 1.000.255,00 |
| 04.09.2024 | 166,21 | 168,20 | 165,26 | 167,49 | 0,49% | 1.103.690,00 |
| 03.09.2024 | 170,26 | 171,11 | 165,97 | 166,68 | -2,55% | 1.152.567,00 |
| 30.08.2024 | 169,97 | 171,37 | 168,90 | 171,05 | 0,99% | 1.235.645,00 |
| 29.08.2024 | 169,77 | 170,87 | 168,73 | 169,38 | 0,47% | 856.331,00 |
| 28.08.2024 | 169,00 | 170,86 | 167,50 | 168,59 | 0,36% | 826.622,00 |
| 27.08.2024 | 168,07 | 168,47 | 167,19 | 167,98 | -0,20% | 686.171,00 |
| 26.08.2024 | 168,18 | 169,58 | 166,85 | 168,32 | 0,56% | 634.924,00 |
| 23.08.2024 | 165,92 | 167,91 | 165,51 | 167,39 | 1,31% | 998.560,00 |
| 22.08.2024 | 165,95 | 167,37 | 164,96 | 165,22 | -0,40% | 1.060.436,00 |
| 21.08.2024 | 164,89 | 166,82 | 164,65 | 165,89 | 0,62% | 790.030,00 |
| 20.08.2024 | 164,84 | 165,86 | 164,39 | 164,86 | 0,12% | 1.010.547,00 |
| 19.08.2024 | 162,95 | 164,81 | 162,72 | 164,67 | 1,22% | 938.550,00 |
| 16.08.2024 | 162,50 | 163,54 | 161,74 | 162,69 | -0,28% | 1.029.978,00 |
| 15.08.2024 | 163,83 | 166,32 | 162,46 | 163,15 | 1,03% | 876.973,00 |
| 14.08.2024 | 161,16 | 162,96 | 160,77 | 161,48 | 0,11% | 997.991,00 |
| 13.08.2024 | 160,63 | 162,18 | 158,87 | 161,31 | 0,34% | 1.280.532,00 |
| 12.08.2024 | 160,78 | 162,57 | 159,94 | 160,76 | 0,78% | 2.129.606,00 |
| 09.08.2024 | 158,82 | 160,89 | 156,98 | 159,52 | 0,42% | 1.482.160,00 |
| 08.08.2024 | 157,70 | 159,32 | 156,09 | 158,85 | 1,29% | 1.641.488,00 |
| 07.08.2024 | 158,30 | 160,25 | 156,24 | 156,83 | -0,10% | 2.265.354,00 |
| 06.08.2024 | 155,21 | 159,61 | 155,12 | 156,98 | 1,48% | 1.801.972,00 |
| 05.08.2024 | 150,50 | 156,65 | 149,03 | 154,69 | 1,28% | 3.097.659,00 |
| 02.08.2024 | 157,65 | 157,65 | 150,46 | 152,74 | -4,02% | 4.064.328,00 |
| 01.08.2024 | 165,00 | 167,00 | 156,54 | 159,13 | -8,27% | 4.444.617,00 |
| 31.07.2024 | 174,55 | 175,97 | 173,12 | 173,48 | 0,66% | 1.135.077,00 |
| 30.07.2024 | 172,73 | 174,57 | 170,96 | 172,35 | 0,26% | 878.335,00 |
| 29.07.2024 | 172,17 | 173,22 | 171,56 | 171,90 | -0,21% | 865.987,00 |
| 26.07.2024 | 170,62 | 174,03 | 169,93 | 172,27 | 2,23% | 853.841,00 |
| 25.07.2024 | 167,29 | 171,61 | 166,56 | 168,52 | 0,94% | 722.515,00 |
| 24.07.2024 | 171,14 | 171,23 | 166,88 | 166,95 | -2,86% | 924.376,00 |
| 23.07.2024 | 172,16 | 173,43 | 171,71 | 171,87 | -0,64% | 803.825,00 |
| 22.07.2024 | 170,83 | 173,11 | 169,51 | 172,97 | 2,25% | 773.727,00 |
| 19.07.2024 | 173,02 | 173,02 | 169,12 | 169,16 | -1,50% | 849.773,00 |
| 18.07.2024 | 174,15 | 175,52 | 171,57 | 171,73 | -1,89% | 1.031.252,00 |
| 17.07.2024 | 175,80 | 177,37 | 174,89 | 175,03 | -0,56% | 1.059.967,00 |
| 16.07.2024 | 173,03 | 177,04 | 172,51 | 176,01 | 2,27% | 1.492.259,00 |
| 15.07.2024 | 169,60 | 172,97 | 169,12 | 172,11 | 1,53% | 1.231.664,00 |
| 12.07.2024 | 170,63 | 172,13 | 169,06 | 169,52 | 0,12% | 862.918,00 |
| 11.07.2024 | 166,47 | 170,77 | 166,07 | 169,32 | 2,08% | 1.088.457,00 |
| 10.07.2024 | 164,14 | 166,18 | 163,93 | 165,87 | 1,06% | 846.900,00 |
| 09.07.2024 | 165,01 | 165,61 | 163,89 | 164,13 | -0,22% | 1.477.584,00 |
| 08.07.2024 | 166,55 | 167,49 | 164,39 | 164,50 | -0,69% | 1.893.873,00 |
| 05.07.2024 | 166,40 | 166,83 | 164,40 | 165,65 | -0,39% | 765.191,00 |
| 03.07.2024 | 166,62 | 167,50 | 166,11 | 166,30 | 0,12% | 531.345,00 |
| 02.07.2024 | 165,36 | 166,51 | 164,72 | 166,10 | 0,32% | 703.315,00 |
| 01.07.2024 | 168,06 | 168,09 | 165,20 | 165,57 | -0,68% | 934.169,00 |
| 28.06.2024 | 166,81 | 167,88 | 165,68 | 166,71 | 0,14% | 1.720.062,00 |
| 27.06.2024 | 166,57 | 167,95 | 165,90 | 166,47 | -0,07% | 1.169.169,00 |
| 26.06.2024 | 168,00 | 168,00 | 166,41 | 166,58 | -1,27% | 740.042,00 |
| 25.06.2024 | 170,96 | 171,23 | 167,69 | 168,72 | -1,60% | 684.207,00 |
| 24.06.2024 | 169,57 | 172,00 | 168,79 | 171,46 | 1,65% | 1.118.119,00 |
| 21.06.2024 | 169,08 | 169,74 | 166,35 | 168,67 | 0,09% | 1.572.732,00 |
| 20.06.2024 | 170,44 | 170,75 | 168,30 | 168,52 | -1,39% | 1.168.327,00 |
| 18.06.2024 | 168,35 | 171,09 | 167,58 | 170,90 | 1,41% | 1.660.935,00 |