239,200$
0,95%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 235,32 | 239,24 | 233,88 | 239,22 | 0,95% | 72,00 |
| 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 | -1,16% | 1.220.086,00 |
| 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 | 211,43 | 212,15 | 209,27 | 211,12 | -0,29% | 916.127,00 |
| 13.01.2026 | 210,32 | 211,79 | 209,07 | 211,73 | 0,94% | 1.039.918,00 |
| 12.01.2026 | 209,92 | 211,75 | 208,91 | 209,76 | -0,42% | 1.236.279,00 |
| 09.01.2026 | 210,04 | 211,85 | 209,29 | 210,64 | 0,29% | 860.978,00 |
| 08.01.2026 | 211,17 | 213,50 | 209,73 | 210,04 | -0,54% | 1.222.937,00 |
| 07.01.2026 | 213,90 | 214,45 | 210,66 | 211,18 | -1,39% | 1.201.259,00 |
| 06.01.2026 | 210,44 | 214,60 | 208,95 | 214,16 | 1,35% | 1.159.294,00 |
| 05.01.2026 | 208,17 | 212,64 | 208,13 | 211,31 | 1,04% | 1.075.414,00 |