183,370$
0,69%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 182,12 | 184,45 | 181,39 | 183,36 | 0,69% | 2.334.762,00 |
| 19.12.2024 | 182,36 | 183,05 | 181,04 | 182,11 | 0,75% | 1.396.525,00 |
| 18.12.2024 | 187,76 | 187,76 | 180,63 | 180,76 | -3,19% | 947.582,00 |
| 17.12.2024 | 189,78 | 190,44 | 186,32 | 186,71 | -1,41% | 1.217.235,00 |
| 16.12.2024 | 190,39 | 191,06 | 189,07 | 189,38 | 1,07% | 1.098.483,00 |
| 13.12.2024 | 188,80 | 189,60 | 187,20 | 187,38 | -0,57% | 827.104,00 |
| 12.12.2024 | 189,74 | 189,92 | 188,25 | 188,45 | -0,11% | 767.269,00 |
| 11.12.2024 | 189,96 | 190,97 | 188,25 | 188,66 | 0,03% | 644.297,00 |
| 10.12.2024 | 190,16 | 190,83 | 187,63 | 188,60 | -0,68% | 903.527,00 |
| 09.12.2024 | 190,69 | 192,61 | 189,51 | 189,89 | -0,86% | 894.049,00 |
| 06.12.2024 | 193,72 | 195,38 | 191,14 | 191,54 | -1,25% | 995.677,00 |
| 05.12.2024 | 195,51 | 196,15 | 193,73 | 193,96 | -0,53% | 1.175.214,00 |
| 04.12.2024 | 193,98 | 195,51 | 193,44 | 195,00 | 0,34% | 874.415,00 |
| 03.12.2024 | 195,30 | 195,90 | 193,32 | 194,33 | -0,63% | 1.383.569,00 |
| 02.12.2024 | 194,76 | 196,40 | 194,37 | 195,56 | 0,61% | 1.068.451,00 |
| 29.11.2024 | 195,96 | 196,02 | 194,38 | 194,38 | -0,37% | 1.098.721,00 |
| 27.11.2024 | 197,28 | 197,38 | 195,06 | 195,10 | -0,97% | 748.542,00 |
| 26.11.2024 | 196,41 | 197,15 | 195,19 | 197,02 | -0,05% | 1.279.609,00 |
| 25.11.2024 | 198,30 | 198,33 | 196,26 | 197,12 | -0,13% | 1.520.168,00 |
| 22.11.2024 | 195,95 | 197,83 | 194,58 | 197,38 | 0,83% | 1.052.805,00 |
| 21.11.2024 | 194,44 | 195,97 | 193,44 | 195,75 | 1,25% | 113.391,00 |
| 20.11.2024 | 192,91 | 194,06 | 191,30 | 193,33 | -0,07% | 995.244,00 |
| 19.11.2024 | 191,17 | 193,50 | 191,00 | 193,46 | 0,11% | 1.320.656,00 |
| 18.11.2024 | 193,29 | 193,32 | 192,12 | 193,24 | 0,07% | 808.001,00 |
| 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% | 1.114.747,00 |
| 13.11.2024 | 194,00 | 196,70 | 192,41 | 195,42 | 0,73% | 1.422.416,00 |
| 12.11.2024 | 192,48 | 194,27 | 190,68 | 194,00 | 1,27% | 1.867.044,00 |
| 11.11.2024 | 191,47 | 193,04 | 190,36 | 191,57 | 0,34% | 943.889,00 |
| 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% | 821.834,00 |
| 06.11.2024 | 188,69 | 192,20 | 187,47 | 190,32 | 4,56% | 2.321.758,00 |
| 05.11.2024 | 179,77 | 182,28 | 179,58 | 182,02 | 1,17% | 1.224.825,00 |
| 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% | 2.537.528,00 |
| 30.10.2024 | 167,11 | 168,96 | 166,65 | 168,91 | 0,85% | 1.532.906,00 |
| 29.10.2024 | 167,38 | 168,32 | 165,74 | 167,49 | -0,33% | 909.944,00 |
| 28.10.2024 | 168,46 | 169,03 | 167,77 | 168,05 | 0,65% | 761.876,00 |
| 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% | 1.090.172,00 |
| 23.10.2024 | 167,57 | 168,64 | 165,89 | 166,67 | -1,02% | 722.314,00 |
| 22.10.2024 | 168,42 | 168,87 | 167,09 | 168,38 | -0,58% | 675.600,00 |
| 21.10.2024 | 169,94 | 170,64 | 168,76 | 169,36 | -0,02% | 841.787,00 |
| 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% | 1.223.124,00 |
| 16.10.2024 | 169,38 | 170,38 | 168,80 | 169,71 | 0,19% | 1.502.883,00 |
| 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% | 2.018.253,00 |
| 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% | 793.172,00 |
| 09.10.2024 | 167,69 | 169,08 | 167,30 | 168,82 | 1,14% | 874.566,00 |
| 08.10.2024 | 167,14 | 167,77 | 166,26 | 166,92 | 0,23% | 1.115.060,00 |
| 07.10.2024 | 166,24 | 167,71 | 165,39 | 166,54 | -2,10% | 1.856.008,00 |
| 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% | 2.110.427,00 |
| 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% | 1.849.323,00 |
| 30.09.2024 | 172,18 | 172,30 | 169,50 | 171,71 | -0,21% | 1.006.099,00 |
| 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% | 1.674.771,00 |
| 25.09.2024 | 171,73 | 172,76 | 170,92 | 171,25 | 0,42% | 1.670.819,00 |
| 24.09.2024 | 171,69 | 171,69 | 169,82 | 170,54 | -0,32% | 1.408.133,00 |
| 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% | 816.243,00 |
| 18.09.2024 | 169,50 | 171,55 | 168,09 | 169,43 | 0,51% | 1.097.187,00 |
| 17.09.2024 | 168,91 | 170,88 | 168,27 | 168,57 | 0,13% | 851.534,00 |
| 16.09.2024 | 168,64 | 169,54 | 167,41 | 168,35 | 0,50% | 835.709,00 |
| 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% | 1.067.341,00 |
| 11.09.2024 | 164,83 | 165,52 | 162,25 | 165,26 | 0,19% | 1.492.622,00 |
| 10.09.2024 | 165,25 | 165,25 | 163,33 | 164,94 | 0,39% | 797.861,00 |
| 09.09.2024 | 165,19 | 165,50 | 163,50 | 164,30 | 0,40% | 1.315.105,00 |
| 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% | 1.000.255,00 |
| 04.09.2024 | 166,21 | 168,20 | 165,26 | 167,49 | 0,49% | 1.103.690,00 |
| 03.09.2024 | 170,26 | 171,11 | 165,97 | 166,68 | -2,55% | 1.152.567,00 |
| 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% | 856.331,00 |
| 28.08.2024 | 169,00 | 170,86 | 167,50 | 168,59 | 0,36% | 826.622,00 |
| 27.08.2024 | 168,07 | 168,47 | 167,19 | 167,98 | -0,20% | 686.171,00 |
| 26.08.2024 | 168,18 | 169,58 | 166,85 | 168,32 | 0,56% | 634.924,00 |
| 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% | 1.060.436,00 |
| 21.08.2024 | 164,89 | 166,82 | 164,65 | 165,89 | 0,62% | 790.030,00 |
| 20.08.2024 | 164,84 | 165,86 | 164,39 | 164,86 | 0,12% | 1.010.547,00 |
| 19.08.2024 | 162,95 | 164,81 | 162,72 | 164,67 | 1,22% | 938.550,00 |
| 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% | 876.973,00 |
| 14.08.2024 | 161,16 | 162,96 | 160,77 | 161,48 | 0,11% | 997.991,00 |
| 13.08.2024 | 160,63 | 162,18 | 158,87 | 161,31 | 0,34% | 1.280.532,00 |
| 12.08.2024 | 160,78 | 162,57 | 159,94 | 160,76 | 0,78% | 2.129.606,00 |
| 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% | 1.641.488,00 |
| 07.08.2024 | 158,30 | 160,25 | 156,24 | 156,83 | -0,10% | 2.265.354,00 |
| 06.08.2024 | 155,21 | 159,61 | 155,12 | 156,98 | 1,48% | 1.801.972,00 |
| 05.08.2024 | 150,50 | 156,65 | 149,03 | 154,69 | 1,28% | 3.097.659,00 |
| 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% | 4.444.617,00 |