210,640$
0,29%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 210,04 | 211,85 | 209,29 | 210,64 | 0,29% | 860.978,00 |
| 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% | 879.427,00 |
| 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% | 497.963,00 |
| 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 | 203,17 | 203,57 | 201,75 | 203,29 | 0,66% | 3.791.452,00 |
| 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 | 204,22 | 204,43 | 200,62 | 201,74 | -1,03% | 1.489.913,00 |
| 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 | 199,04 | 201,39 | 198,32 | 199,80 | 0,29% | 1.562.450,00 |
| 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% | 1.219.835,00 |
| 24.11.2025 | 195,02 | 195,99 | 194,01 | 195,22 | 0,10% | 2.256.207,00 |
| 21.11.2025 | 190,41 | 196,00 | 190,25 | 195,02 | 2,63% | 1.605.814,00 |
| 20.11.2025 | 193,24 | 194,91 | 189,06 | 190,02 | -0,81% | 1.619.133,00 |
| 19.11.2025 | 189,62 | 192,44 | 188,47 | 191,57 | 0,88% | 1.420.147,00 |
| 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 | 193,00 | 194,76 | 192,15 | 193,36 | -0,41% | 1.731.110,00 |
| 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 | 196,68 | 197,01 | 193,98 | 196,29 | -0,49% | 1.417.447,00 |
| 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% | 3.520.032,00 |
| 29.10.2025 | 185,21 | 187,14 | 182,87 | 184,19 | -0,49% | 2.023.516,00 |
| 28.10.2025 | 186,97 | 187,00 | 184,06 | 185,10 | -0,88% | 1.590.808,00 |
| 27.10.2025 | 188,13 | 188,46 | 185,82 | 186,75 | -0,21% | 1.106.749,00 |
| 24.10.2025 | 189,95 | 189,95 | 186,38 | 187,14 | -1,09% | 1.386.507,00 |
| 23.10.2025 | 185,70 | 189,77 | 185,31 | 189,20 | 2,30% | 1.065.936,00 |
| 22.10.2025 | 189,26 | 189,26 | 184,89 | 184,94 | -1,78% | 781.209,00 |
| 21.10.2025 | 186,91 | 189,34 | 186,66 | 188,30 | 0,49% | 687.945,00 |
| 20.10.2025 | 186,97 | 188,00 | 186,00 | 187,39 | 1,04% | 767.473,00 |
| 17.10.2025 | 184,15 | 186,09 | 183,07 | 185,47 | 0,53% | 1.079.708,00 |
| 16.10.2025 | 186,53 | 186,82 | 183,65 | 184,49 | -0,69% | 781.680,00 |
| 15.10.2025 | 186,91 | 188,17 | 183,57 | 185,78 | 0,00% | 1.181.373,00 |
| 14.10.2025 | 180,76 | 186,73 | 180,16 | 185,78 | 1,94% | 1.439.066,00 |
| 13.10.2025 | 180,43 | 183,06 | 179,79 | 182,24 | 1,65% | 898.747,00 |
| 10.10.2025 | 184,04 | 185,73 | 179,24 | 179,28 | -2,20% | 961.601,00 |
| 09.10.2025 | 183,99 | 184,86 | 181,78 | 183,31 | 0,07% | 1.040.014,00 |
| 08.10.2025 | 182,48 | 183,33 | 180,50 | 183,19 | 0,98% | 1.359.066,00 |
| 07.10.2025 | 183,29 | 183,98 | 181,25 | 181,42 | -0,86% | 1.280.080,00 |
| 06.10.2025 | 187,09 | 187,09 | 182,42 | 182,99 | -0,36% | 1.360.111,00 |
| 03.10.2025 | 186,36 | 186,86 | 183,57 | 183,66 | -1,33% | 143.772,00 |
| 02.10.2025 | 187,43 | 188,79 | 185,46 | 186,13 | -0,70% | 1.049.029,00 |
| 01.10.2025 | 186,84 | 189,07 | 186,74 | 187,44 | -0,30% | 848.910,00 |
| 30.09.2025 | 186,61 | 189,01 | 186,61 | 188,00 | 0,60% | 1.836.047,00 |
| 29.09.2025 | 188,01 | 189,18 | 186,10 | 186,87 | 0,26% | 1.266.057,00 |
| 26.09.2025 | 184,96 | 186,75 | 184,16 | 186,38 | 1,08% | 782.980,00 |
| 25.09.2025 | 185,71 | 185,87 | 183,68 | 184,39 | -0,96% | 1.107.876,00 |
| 24.09.2025 | 187,01 | 187,61 | 185,64 | 186,17 | -0,27% | 1.197.413,00 |
| 23.09.2025 | 187,70 | 190,00 | 186,16 | 186,68 | -0,94% | 1.473.880,00 |
| 22.09.2025 | 187,65 | 189,11 | 186,89 | 188,45 | 0,31% | 748.097,00 |
| 19.09.2025 | 189,39 | 189,45 | 187,30 | 187,87 | -0,44% | 1.570.693,00 |
| 18.09.2025 | 187,31 | 189,74 | 186,54 | 188,70 | 1,32% | 1.541.812,00 |
| 17.09.2025 | 187,65 | 188,94 | 185,56 | 186,25 | -0,54% | 1.389.339,00 |
| 16.09.2025 | 189,52 | 189,95 | 186,39 | 187,27 | -1,21% | 1.060.809,00 |
| 15.09.2025 | 189,92 | 190,58 | 187,64 | 189,56 | -0,19% | 925.579,00 |
| 12.09.2025 | 191,01 | 191,90 | 189,76 | 189,93 | -1,09% | 813.138,00 |
| 11.09.2025 | 187,82 | 192,33 | 187,60 | 192,03 | 2,47% | 1.119.244,00 |
| 10.09.2025 | 186,59 | 189,16 | 186,19 | 187,41 | -0,04% | 880.108,00 |
| 09.09.2025 | 188,15 | 188,67 | 185,81 | 187,48 | -0,63% | 937.986,00 |
| 08.09.2025 | 187,63 | 188,76 | 186,00 | 188,67 | 0,65% | 1.635.377,00 |
| 05.09.2025 | 188,97 | 189,30 | 185,73 | 187,45 | -0,22% | 1.064.297,00 |
| 04.09.2025 | 183,91 | 187,88 | 183,61 | 187,87 | 1,91% | 1.078.327,00 |
| 03.09.2025 | 184,22 | 184,74 | 182,26 | 184,35 | -0,25% | 890.179,00 |
| 02.09.2025 | 184,38 | 184,82 | 182,50 | 184,81 | 0,01% | 932.392,00 |
| 29.08.2025 | 186,42 | 187,54 | 184,48 | 184,80 | -1,03% | 809.679,00 |
| 28.08.2025 | 186,96 | 187,89 | 186,26 | 186,73 | 0,10% | 843.299,00 |
| 27.08.2025 | 186,29 | 187,60 | 185,70 | 186,55 | -0,12% | 1.049.297,00 |
| 26.08.2025 | 185,12 | 186,82 | 184,47 | 186,78 | 0,65% | 1.913.255,00 |
| 25.08.2025 | 187,81 | 187,81 | 184,80 | 185,57 | -0,74% | 949.969,00 |
| 22.08.2025 | 184,34 | 188,00 | 183,86 | 186,95 | 1,91% | 970.435,00 |
| 21.08.2025 | 182,87 | 184,26 | 181,72 | 183,44 | 0,05% | 1.030.421,00 |
| 20.08.2025 | 184,79 | 185,56 | 183,08 | 183,34 | -1,00% | 869.005,00 |
| 19.08.2025 | 182,98 | 185,38 | 182,98 | 185,20 | 1,41% | 1.067.309,00 |