240,828$
-4,35%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 249,26 | 251,70 | 239,89 | 241,12 | -4,23% | 2.418.755,00 |
| 29.10.2026 | 248,05 | 252,32 | 247,11 | 251,78 | 1,47% | 1.842.994,00 |
| 28.10.2026 | 249,04 | 249,92 | 246,69 | 248,13 | 0,78% | 1.140.972,00 |
| 27.10.2026 | 243,01 | 246,71 | 241,49 | 246,22 | 1,40% | 966.182,00 |
| 26.10.2026 | 241,99 | 244,97 | 241,96 | 242,81 | 1,16% | 1.012.016,00 |
| 23.10.2026 | 236,16 | 241,42 | 235,16 | 240,03 | 0,51% | 988.815,00 |
| 22.10.2026 | 247,00 | 247,00 | 234,43 | 238,82 | -4,58% | 1.911.712,00 |
| 21.10.2026 | 249,52 | 252,07 | 248,09 | 250,28 | 1,18% | 1.178.618,00 |
| 20.10.2026 | 245,21 | 249,18 | 243,02 | 247,36 | 0,06% | 1.155.973,00 |
| 19.10.2026 | 249,29 | 250,16 | 246,72 | 247,22 | -0,38% | 1.495.959,00 |
| 16.10.2026 | 249,12 | 251,92 | 246,43 | 248,17 | -0,14% | 1.568.729,00 |
| 15.10.2026 | 246,04 | 249,04 | 242,06 | 248,52 | 0,68% | 1.780.846,00 |
| 14.10.2026 | 248,92 | 249,84 | 244,61 | 246,83 | -1,46% | 1.378.885,00 |
| 13.10.2026 | 249,64 | 251,31 | 247,21 | 250,48 | 0,24% | 896.883,00 |
| 12.10.2026 | 248,52 | 252,95 | 248,52 | 249,89 | 0,53% | 631.427,00 |
| 09.10.2026 | 248,34 | 249,96 | 246,53 | 248,58 | 0,43% | 854.349,00 |
| 08.10.2026 | 246,37 | 249,67 | 245,63 | 247,52 | -0,44% | 1.222.050,00 |
| 07.10.2026 | 250,77 | 251,87 | 246,37 | 248,62 | -2,01% | 1.224.536,00 |
| 06.10.2026 | 252,71 | 255,41 | 251,84 | 253,72 | 0,71% | 892.317,00 |
| 05.10.2026 | 251,90 | 254,80 | 250,44 | 251,92 | 0,00% | 1.204.121,00 |
| 02.10.2026 | 252,41 | 253,72 | 250,13 | 251,93 | 1,14% | 1.588.817,00 |
| 01.10.2026 | 248,25 | 250,66 | 245,80 | 249,09 | 0,55% | 2.009.465,00 |
| 30.09.2026 | 252,62 | 253,90 | 247,73 | 247,73 | -1,22% | 1.727.357,00 |
| 29.09.2026 | 251,94 | 254,19 | 249,59 | 250,78 | -0,35% | 1.189.709,00 |
| 28.09.2026 | 249,01 | 252,69 | 248,87 | 251,67 | 0,37% | 1.408.437,00 |
| 25.09.2026 | 250,00 | 252,78 | 249,07 | 250,74 | 1,21% | 1.400.122,00 |
| 24.09.2026 | 244,18 | 248,00 | 242,11 | 247,74 | 0,52% | 1.992.117,00 |
| 23.09.2026 | 243,73 | 248,58 | 243,73 | 246,45 | 0,42% | 1.466.646,00 |
| 22.09.2026 | 241,81 | 246,49 | 241,80 | 245,41 | 1,73% | 1.313.799,00 |
| 21.09.2026 | 239,79 | 242,32 | 237,76 | 241,23 | 1,51% | 1.351.452,00 |
| 18.09.2026 | 234,67 | 237,94 | 233,62 | 237,64 | 1,42% | 1.739.947,00 |
| 17.09.2026 | 236,25 | 236,54 | 231,87 | 234,32 | 0,92% | 1.869.777,00 |
| 16.09.2026 | 234,59 | 235,99 | 230,01 | 232,19 | -0,96% | 1.359.133,00 |
| 15.09.2026 | 234,58 | 235,22 | 232,01 | 234,45 | 0,34% | 1.429.384,00 |
| 14.09.2026 | 235,94 | 238,66 | 231,29 | 233,65 | -3,40% | 1.619.351,00 |
| 11.09.2026 | 237,77 | 243,04 | 237,77 | 241,87 | 3,26% | 1.312.724,00 |
| 10.09.2026 | 234,01 | 235,91 | 232,50 | 234,24 | -0,86% | 1.236.150,00 |
| 09.09.2026 | 236,18 | 237,71 | 235,03 | 236,27 | -0,63% | 1.105.184,00 |
| 08.09.2026 | 237,67 | 240,78 | 237,54 | 237,76 | 0,02% | 1.104.938,00 |
| 04.09.2026 | 234,20 | 238,89 | 234,20 | 237,72 | 1,50% | 1.549.726,00 |
| 03.09.2026 | 234,18 | 234,88 | 230,61 | 234,20 | 0,43% | 1.232.707,00 |
| 02.09.2026 | 233,03 | 234,16 | 229,98 | 233,19 | 0,81% | 1.318.619,00 |
| 01.09.2026 | 233,74 | 235,78 | 229,60 | 231,32 | -1,64% | 1.542.650,00 |
| 31.08.2026 | 236,03 | 236,98 | 234,39 | 235,17 | -0,46% | 2.106.604,00 |
| 28.08.2026 | 244,36 | 244,45 | 236,03 | 236,25 | -3,05% | 1.746.295,00 |
| 27.08.2026 | 245,70 | 246,22 | 242,86 | 243,67 | -0,62% | 808.503,00 |
| 26.08.2026 | 243,01 | 246,35 | 243,01 | 245,20 | 1,42% | 803.632,00 |
| 25.08.2026 | 246,60 | 247,40 | 241,36 | 241,77 | -0,23% | 957.608,00 |
| 24.08.2026 | 238,64 | 242,50 | 237,79 | 242,33 | 1,16% | 1.825.282,00 |
| 21.08.2026 | 238,57 | 240,74 | 237,40 | 239,55 | 0,20% | 1.288.094,00 |
| 20.08.2026 | 241,33 | 242,68 | 238,17 | 239,08 | -1,70% | 1.607.977,00 |
| 19.08.2026 | 252,00 | 252,87 | 243,10 | 243,22 | -2,71% | 1.623.278,00 |
| 18.08.2026 | 252,54 | 253,53 | 248,93 | 249,99 | -1,64% | 1.545.404,00 |
| 17.08.2026 | 253,74 | 257,08 | 252,87 | 254,17 | -0,24% | 1.931.975,00 |
| 14.08.2026 | 254,28 | 257,72 | 254,27 | 254,79 | -0,56% | 1.577.127,00 |
| 13.08.2026 | 260,31 | 261,16 | 255,71 | 256,22 | -0,89% | 655.855,00 |
| 12.08.2026 | 258,95 | 259,99 | 256,58 | 258,52 | 0,87% | 1.322.138,00 |
| 11.08.2026 | 253,05 | 257,87 | 252,69 | 256,30 | 1,35% | 824.445,00 |
| 10.08.2026 | 255,26 | 256,89 | 252,34 | 252,88 | -0,31% | 999.073,00 |
| 07.08.2026 | 252,96 | 254,81 | 251,49 | 253,66 | 0,91% | 1.001.543,00 |
| 06.08.2026 | 255,74 | 257,38 | 250,00 | 251,38 | -1,33% | 1.078.951,00 |
| 05.08.2026 | 254,42 | 257,95 | 252,80 | 254,76 | 0,28% | 1.274.903,00 |
| 04.08.2026 | 256,00 | 257,40 | 244,02 | 254,05 | 4,22% | 2.617.213,00 |
| 03.08.2026 | 241,60 | 244,71 | 240,21 | 243,77 | 0,85% | 1.676.575,00 |
| 31.07.2026 | 243,53 | 244,97 | 240,61 | 241,71 | 0,71% | 1.051.651,00 |
| 30.07.2026 | 240,44 | 240,44 | 235,95 | 240,01 | 2,02% | 1.071.228,00 |
| 29.07.2026 | 238,37 | 240,80 | 233,99 | 235,25 | -2,56% | 1.518.573,00 |
| 28.07.2026 | 242,39 | 244,16 | 239,93 | 241,43 | -0,70% | 1.352.652,00 |
| 27.07.2026 | 242,93 | 243,97 | 238,10 | 243,12 | 0,48% | 1.016.915,00 |
| 24.07.2026 | 242,03 | 243,65 | 240,54 | 241,97 | 0,34% | 1.091.413,00 |
| 23.07.2026 | 236,00 | 241,76 | 236,00 | 241,14 | 1,71% | 1.049.143,00 |
| 22.07.2026 | 236,72 | 239,76 | 236,72 | 237,09 | -0,28% | 855.100,00 |
| 21.07.2026 | 237,08 | 239,42 | 233,97 | 237,76 | 1,08% | 1.215.815,00 |
| 20.07.2026 | 237,95 | 238,96 | 233,45 | 235,21 | -0,76% | 1.177.884,00 |
| 17.07.2026 | 229,89 | 237,99 | 229,89 | 237,00 | -0,13% | 1.162.689,00 |
| 16.07.2026 | 231,07 | 237,66 | 230,35 | 237,30 | 1,62% | 1.159.829,00 |
| 15.07.2026 | 235,00 | 235,28 | 231,02 | 233,52 | -0,19% | 842.538,00 |
| 14.07.2026 | 235,44 | 236,12 | 231,96 | 233,96 | 0,80% | 617.063,00 |
| 13.07.2026 | 233,01 | 234,38 | 230,17 | 232,10 | -0,80% | 879.313,00 |
| 10.07.2026 | 234,14 | 235,98 | 232,72 | 233,98 | 0,42% | 639.696,00 |
| 09.07.2026 | 234,17 | 235,81 | 232,38 | 232,99 | 0,71% | 602.392,00 |
| 08.07.2026 | 228,46 | 231,71 | 226,51 | 231,34 | -0,16% | 1.129.372,00 |
| 07.07.2026 | 235,28 | 237,26 | 230,09 | 231,70 | -2,29% | 1.135.344,00 |
| 06.07.2026 | 234,97 | 238,57 | 234,97 | 237,14 | 1,07% | 846.972,00 |
| 02.07.2026 | 238,32 | 239,91 | 231,26 | 234,62 | -1,06% | 1.041.667,00 |
| 01.07.2026 | 241,32 | 243,63 | 237,02 | 237,13 | -1,99% | 994.008,00 |
| 30.06.2026 | 239,50 | 243,20 | 238,29 | 241,94 | 1,78% | 1.048.625,00 |
| 29.06.2026 | 236,32 | 239,08 | 235,46 | 237,72 | 0,08% | 772.538,00 |
| 26.06.2026 | 239,39 | 239,73 | 235,77 | 237,52 | -1,42% | 1.477.807,00 |
| 25.06.2026 | 236,71 | 244,71 | 236,10 | 240,95 | 2,37% | 1.218.736,00 |
| 24.06.2026 | 233,87 | 239,81 | 233,76 | 235,38 | 0,56% | 1.327.759,00 |
| 23.06.2026 | 237,63 | 237,63 | 233,40 | 234,08 | -3,09% | 1.273.209,00 |
| 22.06.2026 | 238,68 | 241,62 | 237,68 | 241,55 | 1,58% | 1.939.384,00 |
| 19.06.2026 | 237,99 | 238,01 | 237,66 | 237,79 | 0,15% | - |
| 18.06.2026 | 234,00 | 238,67 | 234,00 | 237,42 | 2,66% | 2.439.232,00 |
| 17.06.2026 | 232,53 | 235,53 | 230,53 | 231,27 | -0,27% | 1.130.152,00 |
| 16.06.2026 | 232,09 | 234,08 | 231,46 | 231,90 | 0,63% | 906.483,00 |
| 15.06.2026 | 229,21 | 232,97 | 229,15 | 230,45 | 1,47% | 1.676.826,00 |
| 12.06.2026 | 228,34 | 229,15 | 225,39 | 227,12 | 0,40% | 1.422.104,00 |
| 11.06.2026 | 224,11 | 227,18 | 222,39 | 226,21 | 2,00% | 1.166.424,00 |