197,054$
-0,17%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 199,12 | 199,12 | 196,35 | 197,03 | -0,18% | - |
| 22.11.2024 | 195,95 | 197,83 | 194,58 | 197,38 | 0,83% | 1.052.805,00 |
| 21.11.2024 | 194,78 | 195,97 | 193,01 | 195,76 | 1,26% | 1.131.670,00 |
| 20.11.2024 | 192,91 | 194,06 | 191,30 | 193,33 | -0,07% | 1.003.348,00 |
| 19.11.2024 | 191,17 | 193,50 | 191,00 | 193,46 | 0,11% | 1.321.008,00 |
| 18.11.2024 | 193,29 | 193,32 | 192,12 | 193,24 | 0,07% | 818.774,00 |
| 15.11.2024 | 193,30 | 194,64 | 192,46 | 193,10 | -0,34% | 2.148.706,00 |
| 14.11.2024 | 194,16 | 195,43 | 192,01 | 193,75 | -0,85% | 1.122.335,00 |
| 13.11.2024 | 194,00 | 196,70 | 192,41 | 195,42 | 0,73% | 1.429.718,00 |
| 12.11.2024 | 192,48 | 194,27 | 190,68 | 194,00 | 1,27% | 1.867.655,00 |
| 11.11.2024 | 191,47 | 193,04 | 190,36 | 191,57 | 0,34% | 1.228.486,00 |
| 08.11.2024 | 189,13 | 191,45 | 188,76 | 190,92 | 1,04% | 832.913,00 |
| 07.11.2024 | 190,49 | 191,18 | 188,75 | 188,95 | -0,72% | 832.256,00 |
| 06.11.2024 | 188,69 | 192,20 | 187,47 | 190,32 | 4,56% | 2.384.059,00 |
| 05.11.2024 | 179,77 | 182,28 | 179,58 | 182,02 | 1,17% | 1.227.838,00 |
| 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% | 1.962.659,00 |
| 31.10.2024 | 179,62 | 184,17 | 178,70 | 183,34 | 8,54% | 2.562.036,00 |
| 30.10.2024 | 167,11 | 168,96 | 166,65 | 168,91 | 0,85% | 1.557.615,00 |
| 29.10.2024 | 167,38 | 168,32 | 165,74 | 167,49 | -0,33% | 915.639,00 |
| 28.10.2024 | 168,46 | 169,03 | 167,77 | 168,05 | 0,65% | 1.044.809,00 |
| 25.10.2024 | 167,83 | 168,19 | 166,51 | 166,96 | 0,23% | 603.943,00 |
| 24.10.2024 | 166,81 | 167,59 | 165,42 | 166,58 | -0,05% | 1.096.702,00 |
| 23.10.2024 | 167,57 | 168,64 | 165,89 | 166,67 | -1,02% | 772.197,00 |
| 22.10.2024 | 168,42 | 168,87 | 167,09 | 168,38 | -0,58% | 678.156,00 |
| 21.10.2024 | 169,94 | 170,64 | 168,76 | 169,36 | -0,02% | 858.564,00 |
| 18.10.2024 | 170,21 | 170,73 | 168,80 | 169,40 | -0,17% | 719.148,00 |
| 17.10.2024 | 170,64 | 170,92 | 168,63 | 169,68 | -0,02% | 1.223.211,00 |
| 16.10.2024 | 169,38 | 170,38 | 168,80 | 169,71 | 0,19% | 1.505.406,00 |
| 15.10.2024 | 171,96 | 173,12 | 169,04 | 169,38 | -1,28% | 1.160.584,00 |
| 14.10.2024 | 170,75 | 171,71 | 170,22 | 171,57 | 0,69% | 2.034.202,00 |
| 11.10.2024 | 169,04 | 171,58 | 169,04 | 170,39 | 0,88% | 1.171.269,00 |
| 10.10.2024 | 167,63 | 169,15 | 166,95 | 168,90 | 0,05% | 793.737,00 |
| 09.10.2024 | 167,69 | 169,08 | 167,30 | 168,82 | 1,14% | 887.592,00 |
| 08.10.2024 | 167,14 | 167,77 | 166,26 | 166,92 | 0,23% | 1.127.420,00 |
| 07.10.2024 | 166,24 | 167,71 | 165,39 | 166,54 | -2,10% | 1.891.229,00 |
| 04.10.2024 | 170,81 | 170,93 | 168,77 | 170,11 | 0,60% | 718.388,00 |
| 03.10.2024 | 167,59 | 169,24 | 166,17 | 169,10 | 0,54% | 2.125.955,00 |
| 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% | 1.869.917,00 |
| 30.09.2024 | 172,18 | 172,30 | 169,50 | 171,71 | -0,21% | 1.017.931,00 |
| 27.09.2024 | 172,56 | 173,87 | 171,31 | 172,07 | 0,06% | 1.183.353,00 |
| 26.09.2024 | 173,00 | 173,50 | 170,78 | 171,97 | 0,42% | 1.789.097,00 |
| 25.09.2024 | 171,73 | 172,76 | 170,92 | 171,25 | 0,42% | 1.672.425,00 |
| 24.09.2024 | 171,69 | 171,69 | 169,82 | 170,54 | -0,32% | 1.408.886,00 |
| 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% | 1.237.497,00 |
| 19.09.2024 | 172,70 | 172,70 | 169,93 | 172,25 | 1,66% | 866.425,00 |
| 18.09.2024 | 169,50 | 171,55 | 168,09 | 169,43 | 0,51% | 1.211.442,00 |
| 17.09.2024 | 168,91 | 170,88 | 168,27 | 168,57 | 0,13% | 853.107,00 |
| 16.09.2024 | 168,64 | 169,54 | 167,41 | 168,35 | 0,50% | 839.640,00 |
| 13.09.2024 | 167,64 | 169,08 | 167,10 | 167,51 | 0,37% | 920.579,00 |
| 12.09.2024 | 165,19 | 167,84 | 163,89 | 166,89 | 0,99% | 1.106.541,00 |
| 11.09.2024 | 164,83 | 165,52 | 162,25 | 165,26 | 0,19% | 1.553.355,00 |
| 10.09.2024 | 165,25 | 165,25 | 163,33 | 164,94 | 0,39% | 797.897,00 |
| 09.09.2024 | 165,19 | 165,50 | 163,50 | 164,30 | 0,40% | 1.321.587,00 |
| 06.09.2024 | 165,43 | 166,99 | 163,22 | 163,64 | -0,91% | 835.941,00 |
| 05.09.2024 | 166,88 | 167,72 | 164,47 | 165,15 | -1,40% | 1.002.139,00 |
| 04.09.2024 | 166,21 | 168,20 | 165,26 | 167,49 | 0,49% | 1.107.300,00 |
| 03.09.2024 | 170,26 | 171,11 | 165,97 | 166,68 | -2,55% | 1.152.597,00 |
| 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% | 856.335,00 |
| 28.08.2024 | 169,00 | 170,86 | 167,50 | 168,59 | 0,36% | 831.508,00 |
| 27.08.2024 | 168,07 | 168,47 | 167,19 | 167,98 | -0,20% | 686.295,00 |
| 26.08.2024 | 168,18 | 169,58 | 166,85 | 168,32 | 0,56% | 635.050,00 |
| 23.08.2024 | 165,92 | 167,91 | 165,51 | 167,39 | 1,31% | 999.349,00 |
| 22.08.2024 | 165,95 | 167,37 | 164,96 | 165,22 | -0,40% | 1.060.784,00 |
| 21.08.2024 | 164,89 | 166,82 | 164,65 | 165,89 | 0,62% | 791.365,00 |
| 20.08.2024 | 164,84 | 165,86 | 164,39 | 164,86 | 0,12% | 1.031.468,00 |
| 19.08.2024 | 162,95 | 164,81 | 162,72 | 164,67 | 1,22% | 938.911,00 |
| 16.08.2024 | 162,50 | 163,54 | 161,74 | 162,69 | -0,28% | 1.039.517,00 |
| 15.08.2024 | 163,83 | 166,32 | 162,46 | 163,15 | 1,03% | 879.871,00 |
| 14.08.2024 | 161,16 | 162,96 | 160,77 | 161,48 | 0,11% | 1.008.089,00 |
| 13.08.2024 | 160,63 | 162,18 | 158,87 | 161,31 | 0,34% | 1.282.242,00 |
| 12.08.2024 | 160,78 | 162,57 | 159,94 | 160,76 | 0,78% | 2.157.291,00 |
| 09.08.2024 | 158,82 | 160,89 | 156,98 | 159,52 | 0,42% | 1.812.809,00 |
| 08.08.2024 | 157,70 | 159,32 | 156,09 | 158,85 | 1,29% | 1.666.832,00 |
| 07.08.2024 | 158,30 | 160,25 | 156,24 | 156,83 | -0,10% | 2.319.267,00 |
| 06.08.2024 | 155,21 | 159,61 | 155,12 | 156,98 | 1,48% | 1.820.452,00 |
| 05.08.2024 | 150,50 | 156,65 | 149,03 | 154,69 | 1,28% | 3.114.081,00 |
| 02.08.2024 | 157,65 | 157,65 | 150,46 | 152,74 | -4,02% | 4.082.230,00 |
| 01.08.2024 | 165,00 | 167,00 | 156,54 | 159,13 | -8,27% | 4.505.942,00 |
| 31.07.2024 | 174,55 | 175,97 | 173,12 | 173,48 | 0,66% | 1.143.920,00 |
| 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% | 882.768,00 |
| 26.07.2024 | 170,62 | 174,03 | 169,93 | 172,27 | 2,23% | 864.601,00 |
| 25.07.2024 | 167,29 | 171,61 | 166,56 | 168,52 | 0,94% | 725.679,00 |
| 24.07.2024 | 171,14 | 171,23 | 166,88 | 166,95 | -2,86% | 924.979,00 |
| 23.07.2024 | 172,16 | 173,43 | 171,71 | 171,87 | -0,64% | 814.102,00 |
| 22.07.2024 | 170,83 | 173,11 | 169,51 | 172,97 | 2,25% | 782.659,00 |
| 19.07.2024 | 173,02 | 173,02 | 169,12 | 169,16 | -1,50% | 886.993,00 |
| 18.07.2024 | 174,15 | 175,52 | 171,57 | 171,73 | -1,89% | 1.031.432,00 |
| 17.07.2024 | 175,80 | 177,37 | 174,89 | 175,03 | -0,56% | 1.060.169,00 |
| 16.07.2024 | 173,03 | 177,04 | 172,51 | 176,01 | 2,27% | 1.505.481,00 |
| 15.07.2024 | 169,60 | 172,97 | 169,12 | 172,11 | 1,53% | 1.259.190,00 |
| 12.07.2024 | 170,63 | 172,13 | 169,06 | 169,52 | 0,12% | 874.055,00 |
| 11.07.2024 | 166,47 | 170,77 | 166,07 | 169,32 | 2,08% | 1.099.898,00 |
| 10.07.2024 | 164,14 | 166,18 | 163,93 | 165,87 | 1,06% | 847.617,00 |
| 09.07.2024 | 165,01 | 165,61 | 163,89 | 164,13 | -0,22% | 1.492.691,00 |
| 08.07.2024 | 166,55 | 167,49 | 164,39 | 164,50 | -0,69% | 1.903.703,00 |