187,140$
-1,09%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 182,29 | 183,68 | 181,20 | 181,44 | -0,46% | 1.152.382,00 |
| 09.07.2025 | 182,54 | 183,08 | 180,09 | 182,28 | 0,52% | 1.168.432,00 |
| 08.07.2025 | 183,13 | 183,20 | 180,83 | 181,33 | -0,57% | 1.827.217,00 |
| 07.07.2025 | 183,74 | 184,04 | 181,18 | 182,37 | -0,99% | 1.558.372,00 |
| 03.07.2025 | 183,00 | 184,37 | 182,10 | 184,19 | 1,21% | 719.336,00 |
| 02.07.2025 | 182,67 | 183,13 | 181,62 | 181,99 | -0,58% | 976.390,00 |
| 01.07.2025 | 180,12 | 183,97 | 179,51 | 183,06 | 1,16% | 1.093.193,00 |
| 30.06.2025 | 180,40 | 181,46 | 179,57 | 180,96 | 0,24% | 1.599.957,00 |
| 27.06.2025 | 179,96 | 181,48 | 179,67 | 180,53 | 0,39% | 1.583.608,00 |
| 26.06.2025 | 178,57 | 180,83 | 178,26 | 179,82 | 1,02% | 994.269,00 |
| 25.06.2025 | 178,63 | 179,12 | 176,89 | 178,00 | -0,69% | 1.115.847,00 |
| 24.06.2025 | 177,45 | 179,40 | 176,66 | 179,24 | 1,11% | 1.519.761,00 |
| 23.06.2025 | 176,26 | 177,48 | 174,47 | 177,28 | 0,33% | 1.457.944,00 |
| 20.06.2025 | 179,82 | 179,82 | 176,23 | 176,69 | -0,60% | 2.794.298,00 |
| 18.06.2025 | 175,51 | 178,90 | 175,37 | 177,76 | 1,26% | 1.332.693,00 |
| 17.06.2025 | 175,07 | 178,14 | 175,07 | 175,55 | -1,72% | 967.909,00 |
| 16.06.2025 | 178,64 | 179,18 | 177,52 | 178,63 | 0,94% | 1.448.999,00 |
| 13.06.2025 | 177,66 | 179,02 | 176,37 | 176,96 | -1,67% | 1.261.500,00 |
| 12.06.2025 | 179,18 | 180,40 | 178,43 | 179,97 | -0,51% | 1.042.186,00 |
| 11.06.2025 | 179,75 | 181,73 | 178,69 | 180,90 | 0,57% | 1.843.276,00 |
| 10.06.2025 | 178,88 | 180,04 | 178,07 | 179,87 | 0,69% | 1.154.676,00 |
| 09.06.2025 | 178,67 | 179,55 | 178,06 | 178,64 | 0,16% | 876.536,00 |
| 06.06.2025 | 178,37 | 179,35 | 177,89 | 178,35 | 0,80% | 827.940,00 |
| 05.06.2025 | 178,59 | 178,59 | 175,98 | 176,93 | -0,16% | 1.112.213,00 |
| 04.06.2025 | 177,75 | 178,60 | 176,84 | 177,21 | -0,28% | 1.105.978,00 |
| 03.06.2025 | 176,63 | 177,89 | 175,61 | 177,71 | 0,79% | 1.640.058,00 |