206,970$
-1,15%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 213,29 | 213,81 | 208,26 | 209,37 | -1,01% | 2.249.185,00 |
| 19.03.2026 | 210,91 | 212,91 | 209,33 | 211,50 | -0,60% | 1.755.888,00 |
| 18.03.2026 | 214,94 | 215,56 | 212,00 | 212,77 | -1,29% | 1.172.123,00 |
| 17.03.2026 | 216,66 | 216,69 | 211,41 | 215,56 | 0,49% | 1.220.577,00 |
| 16.03.2026 | 216,01 | 217,02 | 213,49 | 214,51 | 0,01% | 1.695.235,00 |
| 13.03.2026 | 216,25 | 218,16 | 213,50 | 214,49 | -0,50% | 1.178.069,00 |
| 12.03.2026 | 223,50 | 224,30 | 215,23 | 215,57 | -3,89% | 1.738.563,00 |
| 11.03.2026 | 225,45 | 226,85 | 222,61 | 224,30 | -0,88% | 1.321.064,00 |
| 10.03.2026 | 225,04 | 229,01 | 224,53 | 226,30 | 0,55% | 1.509.150,00 |
| 09.03.2026 | 219,91 | 225,68 | 217,52 | 225,07 | 1,39% | 1.730.967,00 |
| 06.03.2026 | 223,33 | 225,01 | 220,68 | 221,98 | -2,14% | 1.561.273,00 |
| 05.03.2026 | 231,40 | 232,84 | 224,66 | 226,84 | -3,37% | 3.561.838,00 |
| 04.03.2026 | 236,44 | 237,09 | 233,08 | 234,75 | -0,21% | 1.668.899,00 |
| 03.03.2026 | 236,94 | 238,34 | 231,85 | 235,25 | -2,57% | 1.886.040,00 |
| 02.03.2026 | 236,34 | 242,05 | 234,96 | 241,46 | 0,94% | 1.170.745,00 |
| 27.02.2026 | 235,32 | 239,24 | 233,88 | 239,22 | 0,95% | 1.568.784,00 |
| 26.02.2026 | 234,73 | 237,03 | 232,08 | 236,96 | 1,69% | 1.105.049,00 |
| 25.02.2026 | 236,18 | 237,41 | 232,13 | 233,02 | -1,61% | 994.819,00 |
| 24.02.2026 | 231,93 | 236,88 | 231,91 | 236,84 | 2,33% | 964.701,00 |
| 23.02.2026 | 233,10 | 233,73 | 228,81 | 231,45 | -0,88% | 998.525,00 |
| 20.02.2026 | 231,89 | 234,28 | 230,32 | 233,51 | 0,33% | 1.466.502,00 |
| 19.02.2026 | 233,23 | 235,61 | 231,98 | 232,75 | -0,67% | 1.128.363,00 |
| 18.02.2026 | 233,92 | 235,51 | 232,71 | 234,31 | 0,42% | 955.935,00 |
| 17.02.2026 | 228,82 | 234,19 | 228,59 | 233,33 | 1,55% | 1.035.685,00 |
| 13.02.2026 | 227,68 | 230,96 | 225,97 | 229,76 | 0,47% | 1.283.989,00 |
| 12.02.2026 | 238,19 | 239,94 | 228,58 | 228,69 | -2,81% | 1.812.459,00 |
| 11.02.2026 | 233,00 | 237,18 | 233,00 | 235,29 | 0,94% | 1.146.164,00 |
| 10.02.2026 | 234,11 | 235,73 | 232,75 | 233,11 | -0,13% | 1.090.176,00 |
| 09.02.2026 | 231,17 | 234,46 | 230,85 | 233,41 | 0,65% | 834.121,00 |
| 06.02.2026 | 232,12 | 233,56 | 230,00 | 231,91 | 0,92% | 1.169.360,00 |
| 05.02.2026 | 226,59 | 230,76 | 226,20 | 229,79 | 0,86% | 1.741.610,00 |
| 04.02.2026 | 231,52 | 234,56 | 225,68 | 227,83 | -0,48% | 2.630.049,00 |
| 03.02.2026 | 224,79 | 233,17 | 223,38 | 228,92 | 0,53% | 3.044.431,00 |
| 02.02.2026 | 223,06 | 229,03 | 222,47 | 227,72 | 1,67% | 2.252.285,00 |
| 30.01.2026 | 225,87 | 227,79 | 222,57 | 223,98 | -1,16% | 1.294.048,00 |
| 29.01.2026 | 223,95 | 226,68 | 223,42 | 226,62 | 1,86% | 1.286.580,00 |
| 28.01.2026 | 219,49 | 224,37 | 219,08 | 222,49 | 0,88% | 1.261.720,00 |
| 27.01.2026 | 218,16 | 220,74 | 217,45 | 220,56 | 0,35% | 856.149,00 |
| 26.01.2026 | 220,60 | 221,23 | 218,26 | 219,80 | -0,43% | 1.103.564,00 |
| 23.01.2026 | 223,91 | 224,37 | 219,64 | 220,74 | -0,53% | 2.177.858,00 |
| 22.01.2026 | 222,14 | 223,79 | 220,73 | 221,92 | 0,68% | 1.955.502,00 |
| 21.01.2026 | 216,36 | 221,35 | 215,41 | 220,42 | 3,42% | 1.969.579,00 |
| 20.01.2026 | 210,78 | 215,40 | 210,78 | 213,14 | -0,38% | 1.220.086,00 |
| 19.01.2026 | 213,89 | 214,07 | 213,63 | 213,95 | -0,79% | - |
| 16.01.2026 | 214,94 | 215,85 | 213,06 | 215,65 | 0,29% | 1.318.563,00 |
| 15.01.2026 | 213,41 | 215,36 | 211,64 | 215,02 | 1,85% | 1.093.092,00 |
| 14.01.2026 | 211,33 | 212,15 | 209,27 | 211,12 | -0,29% | 916.039,00 |
| 13.01.2026 | 210,56 | 211,79 | 209,07 | 211,73 | 0,94% | 1.039.347,00 |
| 12.01.2026 | 209,76 | 211,75 | 208,91 | 209,76 | -0,42% | 1.231.714,00 |
| 09.01.2026 | 210,26 | 211,85 | 209,29 | 210,64 | 0,29% | 860.843,00 |
| 08.01.2026 | 210,96 | 213,50 | 209,73 | 210,04 | -0,54% | 1.222.758,00 |
| 07.01.2026 | 213,88 | 214,45 | 210,66 | 211,18 | -1,39% | 1.201.137,00 |
| 06.01.2026 | 210,65 | 214,60 | 208,95 | 214,16 | 1,35% | 1.152.362,00 |
| 05.01.2026 | 208,13 | 212,64 | 208,13 | 211,31 | 1,04% | 1.075.071,00 |
| 02.01.2026 | 206,00 | 209,28 | 205,10 | 209,14 | 1,87% | 879.324,00 |
| 31.12.2025 | 206,81 | 207,87 | 205,10 | 205,31 | -0,83% | 810.453,00 |
| 30.12.2025 | 208,90 | 208,90 | 206,91 | 207,03 | -0,80% | 718.580,00 |
| 29.12.2025 | 208,41 | 208,98 | 207,41 | 208,69 | 0,12% | 1.069.213,00 |
| 26.12.2025 | 207,63 | 208,49 | 207,36 | 208,45 | 0,08% | 492.773,00 |
| 24.12.2025 | 209,03 | 209,33 | 207,99 | 208,28 | -0,13% | 425.104,00 |
| 23.12.2025 | 207,74 | 210,14 | 207,00 | 208,56 | 1,13% | 1.391.315,00 |
| 22.12.2025 | 203,66 | 206,37 | 203,02 | 206,23 | 1,45% | 1.208.124,00 |
| 19.12.2025 | 202,27 | 203,57 | 201,75 | 203,29 | 0,66% | 3.519.407,00 |
| 18.12.2025 | 201,28 | 202,82 | 199,99 | 201,96 | 1,03% | 1.783.454,00 |
| 17.12.2025 | 201,18 | 202,20 | 199,07 | 199,90 | -0,93% | 1.777.231,00 |
| 16.12.2025 | 202,88 | 203,78 | 200,83 | 201,78 | -0,69% | 1.533.274,00 |
| 15.12.2025 | 202,61 | 203,39 | 201,30 | 203,19 | 0,72% | 1.598.510,00 |
| 12.12.2025 | 204,43 | 204,43 | 200,62 | 201,74 | -1,03% | 1.480.097,00 |
| 11.12.2025 | 200,65 | 204,24 | 199,87 | 203,84 | 1,58% | 1.992.378,00 |
| 10.12.2025 | 196,10 | 201,80 | 196,08 | 200,66 | 2,39% | 1.568.978,00 |
| 09.12.2025 | 199,43 | 199,43 | 195,82 | 195,97 | -1,65% | 1.005.720,00 |
| 08.12.2025 | 199,29 | 201,09 | 198,65 | 199,26 | -0,27% | 1.070.982,00 |
| 05.12.2025 | 199,11 | 201,39 | 198,32 | 199,80 | 0,29% | 1.504.906,00 |
| 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 | 0,10% | 2.256.207,00 |
| 21.11.2025 | 190,55 | 196,00 | 190,25 | 195,02 | 2,63% | 1.598.853,00 |
| 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 | -1,12% | 1.648.849,00 |
| 14.11.2025 | 193,05 | 194,76 | 192,15 | 193,36 | -0,41% | 1.721.572,00 |
| 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 | 198,77 | 204,15 | 197,77 | 202,11 | 1,91% | 2.816.623,00 |
| 30.10.2025 | 196,17 | 200,42 | 192,27 | 198,32 | 7,67% | 3.522.872,00 |
| 29.10.2025 | 185,06 | 187,14 | 182,87 | 184,19 | -0,49% | 2.201.834,00 |
| 28.10.2025 | 186,73 | 187,00 | 184,06 | 185,10 | -0,88% | 1.595.680,00 |