187,850€
2,86%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 187,07 | 189,24 | 186,28 | 187,81 | 2,84% | 21,00 |
| 21.11.2024 | 182,62 | 182,62 | 182,62 | 182,62 | 0,21% | - |
| 20.11.2024 | 182,24 | 182,24 | 182,24 | 182,24 | -0,51% | - |
| 19.11.2024 | 181,88 | 183,18 | 181,88 | 183,18 | 0,48% | 20,00 |
| 18.11.2024 | 182,30 | 182,30 | 182,30 | 182,30 | 0,40% | - |
| 15.11.2024 | 181,90 | 181,90 | 181,58 | 181,58 | -1,34% | 5,00 |
| 14.11.2024 | 184,04 | 184,04 | 184,04 | 184,04 | -0,35% | - |
| 13.11.2024 | 181,30 | 184,68 | 181,28 | 184,68 | 3,13% | 17,00 |
| 12.11.2024 | 179,08 | 179,08 | 179,08 | 179,08 | -0,52% | - |
| 11.11.2024 | 177,50 | 180,02 | 177,50 | 180,02 | 3,18% | 5,00 |
| 08.11.2024 | 174,48 | 174,48 | 174,48 | 174,48 | -0,93% | - |
| 07.11.2024 | 176,12 | 176,12 | 176,12 | 176,12 | 3,58% | 30,00 |
| 06.11.2024 | 171,80 | 171,80 | 170,04 | 170,04 | 2,43% | 35,00 |
| 05.11.2024 | 164,72 | 166,00 | 164,72 | 166,00 | 2,00% | 6,00 |
| 04.11.2024 | 162,74 | 162,74 | 162,74 | 162,74 | -3,02% | - |
| 01.11.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 8,88% | - |
| 31.10.2024 | 154,12 | 154,12 | 154,12 | 154,12 | 0,14% | - |
| 30.10.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -0,48% | - |
| 29.10.2024 | 154,64 | 154,64 | 154,64 | 154,64 | -0,04% | - |
| 28.10.2024 | 154,66 | 154,70 | 154,66 | 154,70 | 1,02% | 130,00 |
| 25.10.2024 | 153,14 | 153,14 | 153,14 | 153,14 | -0,25% | - |
| 24.10.2024 | 153,52 | 153,52 | 153,52 | 153,52 | -1,75% | - |
| 23.10.2024 | 154,62 | 156,26 | 154,62 | 156,26 | 0,53% | 15,00 |
| 22.10.2024 | 155,44 | 155,44 | 155,44 | 155,44 | 0,09% | - |
| 21.10.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -0,24% | - |
| 18.10.2024 | 155,68 | 155,68 | 155,68 | 155,68 | 0,18% | - |
| 17.10.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,41% | - |
| 16.10.2024 | 154,76 | 154,76 | 154,76 | 154,76 | -1,39% | - |
| 15.10.2024 | 156,94 | 156,94 | 156,94 | 156,94 | 0,55% | - |
| 14.10.2024 | 155,04 | 157,00 | 155,04 | 156,08 | 1,60% | 38,00 |
| 11.10.2024 | 153,62 | 153,62 | 153,62 | 153,62 | 0,03% | - |
| 10.10.2024 | 153,40 | 153,58 | 153,40 | 153,58 | 1,61% | 50,00 |
| 09.10.2024 | 151,14 | 151,14 | 151,14 | 151,14 | 0,23% | - |
| 08.10.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -2,23% | - |
| 07.10.2024 | 154,24 | 154,24 | 154,24 | 154,24 | 1,02% | - |
| 04.10.2024 | 152,68 | 152,68 | 152,68 | 152,68 | 0,77% | - |
| 03.10.2024 | 151,52 | 151,52 | 151,52 | 151,52 | -0,03% | - |
| 02.10.2024 | 151,56 | 151,56 | 151,56 | 151,56 | -1,16% | - |
| 01.10.2024 | 153,34 | 153,34 | 153,34 | 153,34 | 0,00% | - |
| 30.09.2024 | 153,34 | 153,34 | 153,34 | 153,34 | -0,05% | - |
| 27.09.2024 | 153,42 | 153,42 | 153,42 | 153,42 | 0,00% | - |
| 26.09.2024 | 153,42 | 153,42 | 153,42 | 153,42 | 0,31% | - |
| 25.09.2024 | 151,22 | 153,12 | 151,22 | 152,94 | 0,18% | 23,00 |
| 24.09.2024 | 153,12 | 153,12 | 152,66 | 152,66 | -1,29% | 20,00 |
| 23.09.2024 | 152,64 | 154,66 | 152,64 | 154,66 | 0,78% | 4,00 |
| 20.09.2024 | 153,46 | 153,46 | 153,46 | 153,46 | 0,38% | - |
| 19.09.2024 | 152,32 | 152,88 | 152,32 | 152,88 | 1,25% | 150,00 |
| 18.09.2024 | 151,00 | 151,00 | 151,00 | 151,00 | -2,06% | - |
| 17.09.2024 | 150,50 | 154,18 | 150,50 | 154,18 | 2,88% | 60,00 |
| 16.09.2024 | 149,86 | 149,86 | 149,86 | 149,86 | 0,00% | - |
| 13.09.2024 | 149,86 | 149,86 | 149,86 | 149,86 | 0,21% | - |
| 12.09.2024 | 149,54 | 149,54 | 149,54 | 149,54 | 1,18% | - |
| 11.09.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,31% | - |
| 10.09.2024 | 147,84 | 148,26 | 147,84 | 148,26 | 0,56% | 25,00 |
| 09.09.2024 | 147,44 | 147,44 | 147,44 | 147,44 | -0,20% | - |
| 06.09.2024 | 147,74 | 147,74 | 147,74 | 147,74 | -1,69% | - |
| 05.09.2024 | 150,28 | 150,28 | 150,28 | 150,28 | 0,44% | - |
| 04.09.2024 | 149,62 | 149,62 | 149,62 | 149,62 | -2,15% | - |
| 03.09.2024 | 153,08 | 154,84 | 152,90 | 152,90 | -0,49% | 21,00 |
| 02.09.2024 | 153,86 | 153,86 | 153,66 | 153,66 | 0,85% | 120,00 |
| 30.08.2024 | 152,36 | 152,36 | 152,36 | 152,36 | 0,87% | - |
| 29.08.2024 | 151,04 | 151,04 | 151,04 | 151,04 | 0,61% | - |
| 28.08.2024 | 150,12 | 150,12 | 150,12 | 150,12 | 0,11% | - |
| 27.08.2024 | 149,96 | 149,96 | 149,96 | 149,96 | 0,68% | - |
| 26.08.2024 | 148,94 | 148,94 | 148,94 | 148,94 | 0,58% | - |
| 23.08.2024 | 148,08 | 148,08 | 148,08 | 148,08 | -0,07% | - |
| 22.08.2024 | 148,18 | 148,18 | 148,18 | 148,18 | -0,55% | - |
| 21.08.2024 | 147,76 | 149,00 | 147,76 | 149,00 | 0,70% | 50,00 |
| 20.08.2024 | 147,96 | 147,96 | 147,96 | 147,96 | -0,16% | - |
| 19.08.2024 | 146,40 | 148,20 | 146,40 | 148,20 | 0,07% | 25,00 |
| 16.08.2024 | 148,10 | 148,10 | 148,10 | 148,10 | 1,26% | - |
| 15.08.2024 | 146,26 | 146,26 | 146,26 | 146,26 | 0,07% | - |
| 14.08.2024 | 146,16 | 146,16 | 146,16 | 146,16 | -0,26% | - |
| 13.08.2024 | 146,54 | 146,54 | 146,54 | 146,54 | 0,88% | - |
| 12.08.2024 | 145,26 | 145,26 | 145,26 | 145,26 | 0,90% | - |
| 09.08.2024 | 144,72 | 144,72 | 143,96 | 143,96 | 1,05% | 80,00 |
| 08.08.2024 | 142,46 | 142,46 | 142,46 | 142,46 | -2,34% | - |
| 07.08.2024 | 143,86 | 145,88 | 143,86 | 145,88 | 0,94% | 48,00 |
| 06.08.2024 | 141,72 | 144,52 | 141,72 | 144,52 | 6,66% | 165,00 |
| 05.08.2024 | 139,06 | 139,06 | 135,50 | 135,50 | -5,86% | 55,00 |
| 02.08.2024 | 144,40 | 144,40 | 143,94 | 143,94 | -2,76% | 13,00 |
| 01.08.2024 | 159,62 | 161,38 | 148,02 | 148,02 | -6,75% | 110,00 |
| 31.07.2024 | 158,74 | 158,74 | 158,74 | 158,74 | -0,79% | - |
| 30.07.2024 | 158,10 | 160,00 | 158,10 | 160,00 | 0,00% | 54,00 |
| 29.07.2024 | 158,40 | 160,00 | 158,40 | 160,00 | 3,25% | 16,00 |
| 26.07.2024 | 154,96 | 154,96 | 154,96 | 154,96 | 1,10% | - |
| 25.07.2024 | 153,28 | 153,28 | 153,28 | 153,28 | -1,94% | - |
| 24.07.2024 | 157,22 | 157,22 | 156,32 | 156,32 | -0,90% | 29,00 |
| 23.07.2024 | 157,74 | 157,74 | 157,74 | 157,74 | 1,23% | - |
| 22.07.2024 | 154,74 | 155,82 | 154,74 | 155,82 | -0,56% | 10,00 |
| 19.07.2024 | 157,02 | 157,02 | 156,70 | 156,70 | -2,44% | 130,00 |
| 18.07.2024 | 159,54 | 160,62 | 159,54 | 160,62 | -1,34% | 16,00 |
| 17.07.2024 | 160,32 | 164,20 | 160,32 | 162,80 | 3,48% | 230,00 |
| 16.07.2024 | 157,32 | 157,32 | 157,32 | 157,32 | 1,37% | - |
| 15.07.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,05% | - |
| 12.07.2024 | 155,28 | 155,28 | 155,28 | 155,28 | 1,96% | - |
| 11.07.2024 | 152,30 | 152,30 | 152,30 | 152,30 | 0,87% | - |
| 10.07.2024 | 150,90 | 150,98 | 150,90 | 150,98 | -0,22% | 17,00 |
| 09.07.2024 | 151,32 | 151,32 | 151,32 | 151,32 | -1,45% | - |
| 08.07.2024 | 151,96 | 153,54 | 151,96 | 153,54 | -0,49% | 8,00 |