199,220$
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 199,02 | 200,88 | 198,34 | 199,22 | 0,00% | 1.024.031,00 |
| 03.12.2025 | 197,02 | 199,36 | 195,68 | 199,22 | 0,98% | 960.546,00 |
| 02.12.2025 | 196,18 | 198,27 | 195,30 | 197,29 | 0,86% | 1.118.598,00 |
| 01.12.2025 | 196,35 | 198,27 | 195,57 | 195,61 | -1,15% | 1.098.860,00 |
| 28.11.2025 | 196,33 | 198,53 | 196,10 | 197,89 | 0,82% | 905.207,00 |
| 26.11.2025 | 196,95 | 197,90 | 196,25 | 196,28 | -0,48% | 1.677.940,00 |
| 25.11.2025 | 196,56 | 198,11 | 194,50 | 197,22 | 1,02% | 1.216.814,00 |
| 24.11.2025 | 195,02 | 195,99 | 194,01 | 195,22 | 2,74% | 2.256.207,00 |
| 20.11.2025 | 193,24 | 194,91 | 189,06 | 190,02 | -0,81% | 1.619.133,00 |
| 19.11.2025 | 189,06 | 192,44 | 188,47 | 191,57 | 0,88% | 1.400.957,00 |
| 18.11.2025 | 190,93 | 191,48 | 188,82 | 189,90 | -0,67% | 1.617.476,00 |
| 17.11.2025 | 194,31 | 195,65 | 190,69 | 191,19 | -1,52% | 1.648.849,00 |
| 13.11.2025 | 196,78 | 197,28 | 193,47 | 194,15 | -1,34% | 1.510.834,00 |
| 12.11.2025 | 198,29 | 200,71 | 196,63 | 196,79 | -0,43% | 1.297.098,00 |
| 11.11.2025 | 197,51 | 198,15 | 194,45 | 197,64 | -0,19% | 1.076.128,00 |
| 10.11.2025 | 196,74 | 198,60 | 195,00 | 198,01 | 0,88% | 1.298.916,00 |
| 07.11.2025 | 195,55 | 197,01 | 193,98 | 196,29 | -0,49% | 1.413.371,00 |
| 06.11.2025 | 197,83 | 198,73 | 195,81 | 197,25 | -0,41% | 1.083.602,00 |
| 05.11.2025 | 197,87 | 199,81 | 197,01 | 198,06 | 0,00% | 1.145.930,00 |
| 04.11.2025 | 197,54 | 198,47 | 196,40 | 198,06 | -0,33% | 929.393,00 |
| 03.11.2025 | 201,66 | 202,43 | 197,06 | 198,71 | -1,68% | 1.488.181,00 |
| 31.10.2025 | 198,28 | 204,15 | 197,77 | 202,11 | 1,91% | 2.800.758,00 |
| 30.10.2025 | 196,17 | 200,42 | 192,27 | 198,32 | 7,67% | 3.520.032,00 |
| 29.10.2025 | 185,21 | 187,14 | 182,87 | 184,19 | -0,49% | 2.023.516,00 |
| 28.10.2025 | 186,97 | 187,00 | 184,06 | 185,10 | -0,88% | 1.590.808,00 |
| 27.10.2025 | 188,13 | 188,46 | 185,82 | 186,75 | -0,21% | 1.106.749,00 |
| 24.10.2025 | 189,27 | 189,95 | 186,38 | 187,14 | -1,09% | 1.386.410,00 |
| 23.10.2025 | 185,70 | 189,77 | 185,31 | 189,20 | 2,30% | 1.065.936,00 |
| 22.10.2025 | 189,26 | 189,26 | 184,89 | 184,94 | -1,78% | 781.209,00 |
| 21.10.2025 | 186,91 | 189,34 | 186,66 | 188,30 | 0,49% | 687.945,00 |
| 20.10.2025 | 186,00 | 188,00 | 186,00 | 187,39 | 1,04% | 765.517,00 |
| 17.10.2025 | 184,47 | 186,09 | 183,07 | 185,47 | 0,53% | 1.075.553,00 |
| 16.10.2025 | 186,53 | 186,82 | 183,65 | 184,49 | -0,69% | 781.680,00 |
| 15.10.2025 | 186,91 | 188,17 | 183,57 | 185,78 | 0,00% | 1.181.373,00 |
| 14.10.2025 | 180,76 | 186,73 | 180,16 | 185,78 | 1,94% | 1.439.066,00 |
| 13.10.2025 | 180,43 | 183,06 | 179,79 | 182,24 | 1,65% | 898.747,00 |
| 10.10.2025 | 184,99 | 185,73 | 179,24 | 179,28 | -2,20% | 960.995,00 |
| 09.10.2025 | 183,99 | 184,86 | 181,78 | 183,31 | 0,07% | 1.040.014,00 |
| 08.10.2025 | 182,48 | 183,33 | 180,50 | 183,19 | 0,98% | 1.359.066,00 |
| 07.10.2025 | 183,29 | 183,98 | 181,25 | 181,42 | -0,86% | 1.280.080,00 |
| 06.10.2025 | 187,09 | 187,09 | 182,42 | 182,99 | -1,69% | 1.360.111,00 |
| 02.10.2025 | 187,43 | 188,79 | 185,46 | 186,13 | -0,70% | 1.049.029,00 |
| 01.10.2025 | 186,84 | 189,07 | 186,74 | 187,44 | -0,30% | 848.910,00 |
| 30.09.2025 | 186,61 | 189,01 | 186,61 | 188,00 | 0,60% | 1.836.047,00 |
| 29.09.2025 | 188,01 | 189,18 | 186,10 | 186,87 | 0,26% | 1.266.057,00 |
| 26.09.2025 | 184,38 | 186,75 | 184,16 | 186,38 | 1,08% | 778.155,00 |
| 25.09.2025 | 185,71 | 185,87 | 183,68 | 184,39 | -0,96% | 1.107.876,00 |
| 24.09.2025 | 187,01 | 187,61 | 185,64 | 186,17 | -0,27% | 1.197.413,00 |
| 23.09.2025 | 187,70 | 190,00 | 186,16 | 186,68 | -0,94% | 1.473.880,00 |
| 22.09.2025 | 187,65 | 189,11 | 186,89 | 188,45 | 0,31% | 748.097,00 |
| 19.09.2025 | 189,11 | 189,45 | 187,30 | 187,87 | -0,44% | 1.459.142,00 |
| 18.09.2025 | 187,31 | 189,74 | 186,54 | 188,70 | 1,32% | 1.541.812,00 |
| 17.09.2025 | 187,65 | 188,94 | 185,56 | 186,25 | -0,54% | 1.389.339,00 |
| 16.09.2025 | 189,52 | 189,95 | 186,39 | 187,27 | -1,21% | 1.060.809,00 |
| 15.09.2025 | 189,92 | 190,58 | 187,64 | 189,56 | -0,19% | 925.296,00 |
| 12.09.2025 | 191,05 | 191,90 | 189,76 | 189,93 | -1,09% | 812.906,00 |
| 11.09.2025 | 187,60 | 192,33 | 187,60 | 192,03 | 2,47% | 1.115.876,00 |
| 10.09.2025 | 186,91 | 189,16 | 186,19 | 187,41 | -0,04% | 878.707,00 |
| 09.09.2025 | 188,16 | 188,67 | 185,81 | 187,48 | -0,63% | 934.184,00 |
| 08.09.2025 | 187,63 | 188,76 | 186,00 | 188,67 | 0,65% | 1.543.657,00 |
| 05.09.2025 | 188,46 | 189,30 | 185,73 | 187,45 | -0,22% | 1.062.189,00 |
| 04.09.2025 | 183,91 | 187,88 | 183,61 | 187,87 | 1,91% | 1.078.327,00 |
| 03.09.2025 | 184,22 | 184,74 | 182,26 | 184,35 | -0,25% | 890.179,00 |
| 02.09.2025 | 184,38 | 184,82 | 182,50 | 184,81 | 0,01% | 932.392,00 |
| 29.08.2025 | 186,42 | 187,54 | 184,48 | 184,80 | -1,03% | 809.679,00 |
| 28.08.2025 | 186,96 | 187,89 | 186,26 | 186,73 | 0,10% | 843.299,00 |
| 27.08.2025 | 186,29 | 187,60 | 185,70 | 186,55 | -0,12% | 1.049.297,00 |
| 26.08.2025 | 185,12 | 186,82 | 184,47 | 186,78 | 0,65% | 1.913.255,00 |
| 25.08.2025 | 187,81 | 187,81 | 184,80 | 185,57 | -0,74% | 949.969,00 |
| 22.08.2025 | 183,88 | 188,00 | 183,86 | 186,95 | 1,91% | 968.773,00 |
| 21.08.2025 | 182,87 | 184,26 | 181,72 | 183,44 | 0,05% | 1.030.421,00 |
| 20.08.2025 | 184,79 | 185,56 | 183,08 | 183,34 | -1,00% | 869.005,00 |
| 19.08.2025 | 182,98 | 185,38 | 182,98 | 185,20 | 1,41% | 1.067.309,00 |
| 18.08.2025 | 181,84 | 183,07 | 181,13 | 182,62 | 0,69% | 1.753.392,00 |
| 15.08.2025 | 185,52 | 185,61 | 181,17 | 181,36 | -1,85% | 1.546.190,00 |
| 14.08.2025 | 186,78 | 186,78 | 183,96 | 184,78 | -1,14% | 845.518,00 |
| 13.08.2025 | 185,87 | 187,09 | 183,77 | 186,91 | 1,07% | 1.134.271,00 |
| 12.08.2025 | 183,55 | 185,02 | 182,10 | 184,94 | 1,33% | 1.045.091,00 |
| 11.08.2025 | 181,73 | 183,10 | 181,62 | 182,52 | 0,24% | 802.785,00 |
| 08.08.2025 | 183,25 | 183,70 | 181,52 | 182,08 | -0,09% | 813.469,00 |
| 07.08.2025 | 186,55 | 188,11 | 181,83 | 182,24 | -1,74% | 1.081.019,00 |
| 06.08.2025 | 184,88 | 186,31 | 184,08 | 185,47 | 0,28% | 1.145.379,00 |
| 05.08.2025 | 187,81 | 190,00 | 184,26 | 184,95 | 0,25% | 1.916.683,00 |
| 04.08.2025 | 183,57 | 185,04 | 183,02 | 184,49 | 1,17% | 1.957.135,00 |
| 01.08.2025 | 183,33 | 184,13 | 179,90 | 182,36 | -1,35% | 1.717.286,00 |
| 31.07.2025 | 180,98 | 189,20 | 180,90 | 184,85 | 4,58% | 3.118.389,00 |
| 30.07.2025 | 179,66 | 180,08 | 175,61 | 176,76 | -1,23% | 2.279.007,00 |
| 29.07.2025 | 179,16 | 179,99 | 178,10 | 178,96 | 0,07% | 1.464.602,00 |
| 28.07.2025 | 180,88 | 180,88 | 178,60 | 178,84 | -0,69% | 1.387.256,00 |
| 25.07.2025 | 180,09 | 180,78 | 179,02 | 180,09 | 0,21% | 1.541.946,00 |
| 24.07.2025 | 181,41 | 181,69 | 179,61 | 179,72 | -0,86% | 1.435.069,00 |
| 23.07.2025 | 180,72 | 181,66 | 180,33 | 181,28 | 1,16% | 750.104,00 |
| 22.07.2025 | 177,76 | 179,32 | 177,26 | 179,20 | 0,62% | 1.087.628,00 |
| 21.07.2025 | 178,85 | 179,79 | 177,93 | 178,09 | -0,24% | 1.674.952,00 |
| 18.07.2025 | 180,16 | 180,31 | 178,10 | 178,51 | -0,66% | 1.011.959,00 |
| 17.07.2025 | 177,22 | 179,84 | 176,69 | 179,70 | 1,50% | 1.240.778,00 |
| 16.07.2025 | 176,91 | 177,29 | 174,43 | 177,05 | 0,35% | 1.716.148,00 |
| 15.07.2025 | 179,06 | 179,35 | 176,33 | 176,44 | -1,08% | 1.585.206,00 |
| 14.07.2025 | 179,66 | 179,99 | 177,58 | 178,36 | -1,44% | 1.420.547,00 |
| 11.07.2025 | 180,79 | 181,48 | 179,78 | 180,97 | -0,26% | 839.358,00 |