Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 118,32 | 120,05 | 0,00 | 118,07 | -1,87% | - |
25.02.2021 | 120,29 | 120,34 | 120,17 | 120,32 | -2,21% | - |
24.02.2021 | 123,14 | 123,19 | 123,01 | 123,04 | 2,61% | - |
23.02.2021 | 118,79 | 120,18 | 118,04 | 119,91 | -0,23% | - |
22.02.2021 | 119,26 | 120,90 | 119,03 | 120,18 | -0,58% | - |
19.02.2021 | 121,34 | 121,81 | 120,56 | 120,88 | 1,65% | - |
18.02.2021 | 118,76 | 119,33 | 117,95 | 118,92 | -1,09% | - |
17.02.2021 | 120,20 | 121,28 | 119,95 | 120,24 | -0,77% | - |
16.02.2021 | 121,64 | 122,00 | 120,56 | 121,17 | -0,49% | - |
12.02.2021 | 121,49 | 121,96 | 120,40 | 121,77 | 0,07% | - |
11.02.2021 | 121,15 | 121,81 | 120,03 | 121,69 | 1,00% | - |
10.02.2021 | 119,94 | 121,32 | 0,00 | 120,49 | -0,36% | - |
09.02.2021 | 120,48 | 122,13 | 120,21 | 120,92 | 0,87% | - |
08.02.2021 | 118,64 | 120,14 | 118,16 | 119,87 | 2,42% | - |
05.02.2021 | 118,26 | 118,68 | 116,87 | 117,04 | -0,03% | - |
04.02.2021 | 117,11 | 117,13 | 117,05 | 117,08 | 0,43% | - |
03.02.2021 | 115,88 | 118,13 | 115,79 | 116,58 | -0,09% | - |
02.02.2021 | 116,75 | 117,13 | 116,02 | 116,69 | 1,44% | - |
01.02.2021 | 113,42 | 115,11 | 113,42 | 115,03 | 1,59% | - |
29.01.2021 | 115,09 | 115,34 | 0,00 | 113,23 | -1,41% | - |
28.01.2021 | 114,15 | 116,03 | 113,94 | 114,84 | 3,69% | - |
27.01.2021 | 110,51 | 111,00 | 109,28 | 110,75 | -2,26% | - |
26.01.2021 | 115,33 | 115,46 | 113,25 | 113,31 | -2,60% | - |
25.01.2021 | 116,33 | 116,34 | 116,33 | 116,34 | -0,97% | - |
22.01.2021 | 117,06 | 118,39 | 116,92 | 117,48 | -1,67% | - |
21.01.2021 | 119,46 | 119,56 | 119,46 | 119,47 | -0,76% | - |
20.01.2021 | 119,97 | 120,70 | 119,43 | 120,39 | 1,27% | - |
19.01.2021 | 120,67 | 121,08 | 118,45 | 118,88 | 0,25% | - |
15.01.2021 | 117,16 | 119,26 | 0,00 | 118,58 | -1,61% | - |
14.01.2021 | 120,98 | 121,51 | 120,03 | 120,52 | -0,78% | - |
13.01.2021 | 122,56 | 122,62 | 121,46 | 121,47 | -2,22% | - |
12.01.2021 | 124,59 | 124,88 | 123,36 | 124,22 | 0,06% | - |
11.01.2021 | 124,05 | 124,94 | 123,90 | 124,14 | 0,51% | - |
08.01.2021 | 124,49 | 125,28 | 121,98 | 123,51 | -0,75% | - |
07.01.2021 | 125,04 | 125,40 | 123,91 | 124,44 | 0,05% | - |
06.01.2021 | 122,62 | 125,32 | 122,62 | 124,38 | 4,34% | - |
05.01.2021 | 118,60 | 119,91 | 118,03 | 119,21 | 0,59% | - |
04.01.2021 | 121,29 | 121,37 | 117,74 | 118,51 | -2,02% | - |
31.12.2020 | 119,71 | 121,06 | 119,39 | 120,95 | 0,90% | - |
30.12.2020 | 119,78 | 120,33 | 119,34 | 119,87 | 0,99% | - |
29.12.2020 | 118,99 | 119,41 | 117,58 | 118,69 | -0,91% | - |
28.12.2020 | 120,60 | 120,85 | 119,72 | 119,78 | 0,86% | - |
24.12.2020 | 118,99 | 119,30 | 118,34 | 118,76 | -0,14% | - |
23.12.2020 | 118,12 | 119,48 | 118,11 | 118,92 | 0,99% | - |
22.12.2020 | 118,24 | 118,60 | 117,31 | 117,76 | 0,01% | - |
21.12.2020 | 115,06 | 118,56 | 114,94 | 117,75 | -0,34% | - |
18.12.2020 | 118,08 | 118,53 | 116,93 | 118,15 | 0,47% | - |
17.12.2020 | 117,39 | 117,80 | 116,89 | 117,60 | 0,57% | - |
16.12.2020 | 116,63 | 117,27 | 116,22 | 116,93 | -0,68% | - |
15.12.2020 | 116,50 | 118,62 | 116,20 | 117,73 | 1,25% | - |
14.12.2020 | 118,83 | 118,83 | 116,27 | 116,27 | -1,67% | - |
11.12.2020 | 117,88 | 118,56 | 117,07 | 118,25 | -0,17% | - |
10.12.2020 | 118,50 | 118,82 | 117,24 | 118,46 | -0,40% | - |
09.12.2020 | 118,94 | 118,94 | 118,94 | 118,94 | 0,26% | - |
08.12.2020 | 118,62 | 118,68 | 118,56 | 118,63 | 0,74% | - |
07.12.2020 | 117,65 | 117,88 | 110,82 | 117,75 | 0,77% | - |
04.12.2020 | 116,86 | 117,42 | 116,60 | 116,85 | 8,07% | - |
03.12.2020 | 114,44 | 114,44 | 100,81 | 108,12 | -6,83% | - |
02.12.2020 | 115,10 | 118,19 | 115,04 | 116,04 | -1,13% | - |
01.12.2020 | 119,98 | 120,04 | 117,35 | 117,37 | -1,05% | - |
30.11.2020 | 118,47 | 118,81 | 117,52 | 118,61 | -0,82% | - |
27.11.2020 | 119,57 | 120,19 | 119,35 | 119,60 | -0,22% | - |
25.11.2020 | 119,88 | 119,89 | 119,83 | 119,86 | -1,11% | - |
24.11.2020 | 119,58 | 121,70 | 119,56 | 121,20 | 2,87% | - |
23.11.2020 | 117,53 | 118,38 | 117,36 | 117,81 | 0,28% | - |
20.11.2020 | 117,19 | 117,80 | 116,49 | 117,49 | -0,57% | - |
19.11.2020 | 118,38 | 119,33 | 117,11 | 118,16 | -1,11% | - |
18.11.2020 | 119,54 | 120,35 | 119,09 | 119,48 | 0,60% | - |
17.11.2020 | 118,84 | 118,85 | 118,75 | 118,77 | -1,24% | - |
16.11.2020 | 119,06 | 120,30 | 118,99 | 120,26 | 2,47% | - |
13.11.2020 | 116,62 | 117,63 | 115,74 | 117,36 | 1,71% | - |
12.11.2020 | 115,90 | 116,95 | 114,81 | 115,39 | -1,17% | - |
11.11.2020 | 116,29 | 117,17 | 116,13 | 116,76 | 0,21% | - |
10.11.2020 | 115,73 | 117,38 | 0,00 | 116,51 | 2,22% | - |
09.11.2020 | 117,10 | 119,02 | 0,00 | 113,99 | 3,36% | - |
06.11.2020 | 109,90 | 110,70 | 109,30 | 110,28 | 1,08% | - |
05.11.2020 | 0,00 | 109,55 | 0,00 | 109,11 | 3,47% | - |
04.11.2020 | 105,45 | 105,45 | 105,45 | 105,45 | -0,17% | - |
03.11.2020 | 104,08 | 105,82 | 103,81 | 105,63 | 4,22% | - |
02.11.2020 | 0,00 | 101,91 | 0,00 | 101,35 | 3,62% | - |
30.10.2020 | 99,01 | 99,33 | 96,87 | 97,81 | -1,53% | - |
29.10.2020 | 98,25 | 100,90 | 98,03 | 99,32 | 1,07% | - |
28.10.2020 | 100,55 | 101,10 | 98,27 | 98,27 | -4,22% | - |
27.10.2020 | 102,58 | 102,60 | 102,58 | 102,60 | -2,27% | - |
26.10.2020 | 105,47 | 105,47 | 104,10 | 104,98 | -2,58% | - |
23.10.2020 | 107,12 | 107,96 | 106,83 | 107,75 | 0,67% | - |
22.10.2020 | 107,77 | 107,92 | 106,82 | 107,04 | -0,12% | - |
21.10.2020 | 108,76 | 108,98 | 107,16 | 107,17 | -1,40% | - |
20.10.2020 | 108,87 | 109,86 | 107,96 | 108,69 | 1,01% | - |
19.10.2020 | 110,11 | 110,32 | 0,00 | 107,61 | -2,09% | - |
16.10.2020 | 109,07 | 110,84 | 109,07 | 109,90 | 0,81% | - |
15.10.2020 | 107,73 | 109,09 | 107,29 | 109,02 | 1,02% | - |
14.10.2020 | 107,57 | 108,39 | 107,26 | 107,92 | 1,59% | - |
13.10.2020 | 107,11 | 107,54 | 105,46 | 106,23 | -1,33% | - |
12.10.2020 | 107,37 | 107,77 | 106,83 | 107,67 | 0,65% | - |
09.10.2020 | 107,86 | 108,67 | 106,81 | 106,98 | 0,66% | - |
08.10.2020 | 106,63 | 107,00 | 105,71 | 106,27 | -0,56% | - |
07.10.2020 | 106,66 | 107,29 | 105,45 | 106,87 | 2,42% | - |
06.10.2020 | 103,18 | 105,87 | 103,18 | 104,35 | 0,90% | - |
05.10.2020 | 102,97 | 103,96 | 102,84 | 103,41 | 2,62% | - |