Börse:
116,840$
-0,43%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
116,275$
Ask:
117,406$
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 119,00 | 119,65 | 116,91 | 117,35 | -1,78% | 974.829,00 |
| 21.01.2021 | 120,27 | 121,52 | 119,28 | 119,48 | -0,52% | 758.141,00 |
| 20.01.2021 | 119,37 | 120,67 | 118,65 | 120,11 | 0,98% | 731.596,00 |
| 19.01.2021 | 120,19 | 121,07 | 118,46 | 118,95 | -0,04% | 814.890,00 |
| 15.01.2021 | 119,72 | 119,72 | 116,90 | 119,00 | -1,42% | 1.241.955,00 |
| 14.01.2021 | 121,61 | 121,84 | 120,02 | 120,72 | -0,59% | 679.715,00 |
| 13.01.2021 | 123,89 | 123,98 | 121,34 | 121,44 | -2,16% | 660.822,00 |
| 12.01.2021 | 124,07 | 124,83 | 123,30 | 124,12 | -0,02% | 640.141,00 |
| 11.01.2021 | 122,01 | 124,93 | 121,92 | 124,15 | 0,49% | 639.974,00 |
| 08.01.2021 | 125,03 | 125,32 | 122,05 | 123,54 | -0,69% | 675.299,00 |
| 07.01.2021 | 124,96 | 125,81 | 123,43 | 124,40 | 0,12% | 734.929,00 |
| 06.01.2021 | 120,46 | 125,26 | 120,46 | 124,25 | 4,24% | 848.402,00 |
| 05.01.2021 | 117,92 | 119,91 | 117,92 | 119,20 | 0,69% | 837.372,00 |
| 04.01.2021 | 121,10 | 122,33 | 117,71 | 118,38 | -2,12% | 1.154.460,00 |
| 31.12.2020 | 120,10 | 121,07 | 118,82 | 120,94 | 0,93% | 638.700,00 |
| 30.12.2020 | 119,08 | 120,35 | 119,06 | 119,83 | 0,99% | 437.029,00 |
| 29.12.2020 | 120,34 | 120,34 | 117,66 | 118,66 | -0,92% | 392.220,00 |
| 28.12.2020 | 120,14 | 120,90 | 119,62 | 119,76 | 0,60% | 371.204,00 |
| 24.12.2020 | 118,64 | 119,32 | 118,00 | 119,04 | 0,35% | 188.453,00 |
| 23.12.2020 | 118,25 | 119,44 | 117,53 | 118,62 | 0,82% | 453.994,00 |
| 22.12.2020 | 118,32 | 118,57 | 117,24 | 117,66 | -0,38% | 560.205,00 |
| 21.12.2020 | 115,93 | 118,59 | 114,63 | 118,11 | 0,01% | 756.404,00 |
| 18.12.2020 | 117,61 | 118,53 | 116,98 | 118,10 | 0,40% | 1.914.286,00 |
| 17.12.2020 | 117,27 | 117,78 | 116,84 | 117,63 | 0,73% | 789.178,00 |
| 16.12.2020 | 117,90 | 118,13 | 116,27 | 116,78 | -0,86% | 660.284,00 |
| 15.12.2020 | 117,53 | 118,59 | 116,22 | 117,79 | 1,28% | 754.761,00 |
| 14.12.2020 | 119,48 | 119,69 | 116,24 | 116,30 | -1,76% | 763.459,00 |
| 11.12.2020 | 117,01 | 118,54 | 116,80 | 118,38 | 0,03% | 1.045.448,00 |
| 10.12.2020 | 118,11 | 119,07 | 117,24 | 118,35 | -0,35% | 880.600,00 |
| 09.12.2020 | 118,84 | 119,30 | 118,19 | 118,76 | 0,16% | 849.933,00 |
| 08.12.2020 | 116,91 | 119,23 | 116,91 | 118,57 | 0,82% | 1.130.593,00 |
| 07.12.2020 | 117,23 | 117,87 | 116,71 | 117,61 | 0,66% | 725.450,00 |
| 04.12.2020 | 114,48 | 117,41 | 114,48 | 116,84 | 2,11% | 858.616,00 |
| 03.12.2020 | 114,82 | 116,02 | 114,24 | 114,43 | -0,51% | 927.098,00 |
| 02.12.2020 | 116,61 | 117,21 | 114,51 | 115,02 | -1,89% | 1.380.105,00 |
| 01.12.2020 | 119,54 | 120,08 | 117,15 | 117,24 | -1,09% | 1.241.877,00 |
| 30.11.2020 | 119,72 | 119,81 | 117,54 | 118,53 | -1,04% | 964.434,00 |
| 27.11.2020 | 120,10 | 120,35 | 119,18 | 119,77 | -0,04% | 422.953,00 |
| 25.11.2020 | 120,59 | 120,67 | 118,95 | 119,82 | -1,18% | 681.635,00 |
| 24.11.2020 | 118,90 | 121,69 | 117,56 | 121,25 | 2,94% | 1.678.357,00 |
| 23.11.2020 | 118,48 | 118,90 | 117,35 | 117,79 | 0,32% | 817.684,00 |
| 20.11.2020 | 118,30 | 118,36 | 116,52 | 117,42 | -0,64% | 862.149,00 |
| 19.11.2020 | 118,97 | 119,29 | 117,13 | 118,18 | -0,89% | 1.048.336,00 |
| 18.11.2020 | 119,21 | 120,35 | 118,25 | 119,24 | 0,40% | 1.009.548,00 |
| 17.11.2020 | 119,38 | 119,90 | 118,44 | 118,76 | -1,10% | 1.057.964,00 |
| 16.11.2020 | 118,86 | 120,34 | 118,40 | 120,08 | 2,40% | 1.256.121,00 |
| 13.11.2020 | 116,66 | 117,51 | 115,75 | 117,27 | 1,58% | 829.113,00 |
| 12.11.2020 | 116,28 | 116,95 | 114,78 | 115,45 | -1,12% | 872.673,00 |
| 11.11.2020 | 117,00 | 117,55 | 116,06 | 116,76 | 0,27% | 1.143.864,00 |
| 10.11.2020 | 114,34 | 117,43 | 113,78 | 116,45 | 2,09% | 1.620.027,00 |
| 09.11.2020 | 117,07 | 118,95 | 113,93 | 114,07 | 3,40% | 1.610.436,00 |
| 06.11.2020 | 109,18 | 110,70 | 108,86 | 110,32 | 1,16% | 942.385,00 |
| 05.11.2020 | 106,86 | 109,50 | 106,45 | 109,05 | 3,47% | 880.994,00 |
| 04.11.2020 | 104,52 | 106,39 | 103,07 | 105,39 | 0,09% | 1.094.045,00 |
| 03.11.2020 | 103,63 | 105,80 | 103,17 | 105,29 | 2,95% | 1.122.217,00 |
| 02.11.2020 | 99,81 | 102,30 | 99,71 | 102,27 | 4,14% | 1.178.689,00 |
| 30.10.2020 | 98,52 | 99,25 | 96,86 | 98,20 | -0,72% | 981.942,00 |
| 29.10.2020 | 98,25 | 100,88 | 97,51 | 98,91 | 0,73% | 1.191.224,00 |
| 28.10.2020 | 100,45 | 101,38 | 98,06 | 98,19 | -4,29% | 1.287.852,00 |
| 27.10.2020 | 105,05 | 105,05 | 102,42 | 102,59 | -2,39% | 820.358,00 |
| 26.10.2020 | 106,34 | 106,49 | 104,12 | 105,10 | -2,47% | 910.686,00 |
| 23.10.2020 | 107,97 | 108,08 | 106,89 | 107,76 | 0,70% | 882.724,00 |
| 22.10.2020 | 107,58 | 108,24 | 106,85 | 107,01 | -0,13% | 1.198.465,00 |
| 21.10.2020 | 108,64 | 109,42 | 107,13 | 107,15 | -1,43% | 1.087.981,00 |
| 20.10.2020 | 108,23 | 109,81 | 107,97 | 108,70 | 1,07% | 543.541,00 |
| 19.10.2020 | 109,95 | 110,48 | 107,34 | 107,55 | -2,09% | 692.036,00 |
| 16.10.2020 | 109,46 | 110,82 | 108,81 | 109,85 | 0,77% | 1.475.830,00 |
| 15.10.2020 | 106,40 | 109,07 | 106,40 | 109,01 | 1,03% | 660.966,00 |
| 14.10.2020 | 106,87 | 108,37 | 105,81 | 107,90 | 1,64% | 778.927,00 |
| 13.10.2020 | 107,41 | 107,95 | 105,48 | 106,16 | -1,37% | 636.215,00 |
| 12.10.2020 | 107,81 | 107,92 | 106,80 | 107,63 | 0,65% | 1.004.833,00 |
| 09.10.2020 | 107,50 | 108,63 | 106,78 | 106,94 | 0,41% | 840.019,00 |
| 08.10.2020 | 107,01 | 107,01 | 105,73 | 106,50 | -0,04% | 1.295.068,00 |
| 07.10.2020 | 105,63 | 107,28 | 105,32 | 106,54 | 2,12% | 1.284.726,00 |
| 06.10.2020 | 103,50 | 105,87 | 103,22 | 104,33 | 0,80% | 1.221.157,00 |
| 05.10.2020 | 101,94 | 103,97 | 101,76 | 103,50 | 2,70% | 864.653,00 |
| 02.10.2020 | 98,15 | 101,68 | 98,04 | 100,78 | 0,93% | 715.461,00 |
| 01.10.2020 | 100,70 | 101,38 | 99,01 | 99,85 | 0,45% | 1.046.619,00 |
| 30.09.2020 | 100,00 | 101,11 | 98,73 | 99,40 | -0,49% | 1.032.403,00 |
| 29.09.2020 | 99,95 | 100,91 | 99,30 | 99,89 | 0,40% | 1.046.495,00 |
| 28.09.2020 | 98,93 | 100,44 | 98,82 | 99,49 | 2,05% | 685.878,00 |
| 25.09.2020 | 95,52 | 97,93 | 95,15 | 97,49 | 1,31% | 573.298,00 |
| 24.09.2020 | 95,32 | 97,08 | 94,90 | 96,23 | 0,95% | 834.173,00 |
| 23.09.2020 | 97,56 | 98,42 | 95,12 | 95,32 | -1,97% | 711.950,00 |
| 22.09.2020 | 96,10 | 97,55 | 95,99 | 97,24 | 1,04% | 838.280,00 |
| 21.09.2020 | 98,75 | 99,41 | 95,04 | 96,24 | -4,44% | 919.922,00 |
| 18.09.2020 | 102,03 | 103,20 | 100,62 | 100,71 | -1,58% | 1.209.338,00 |
| 17.09.2020 | 101,16 | 103,04 | 100,30 | 102,33 | -0,01% | 695.715,00 |
| 16.09.2020 | 102,79 | 103,48 | 102,00 | 102,34 | 0,02% | 1.079.048,00 |
| 15.09.2020 | 101,65 | 102,95 | 101,59 | 102,32 | 0,92% | 734.811,00 |
| 14.09.2020 | 100,64 | 101,79 | 100,51 | 101,39 | 1,48% | 684.608,00 |
| 11.09.2020 | 98,73 | 100,84 | 98,48 | 99,91 | 1,83% | 914.861,00 |
| 10.09.2020 | 99,60 | 100,36 | 97,94 | 98,11 | -1,25% | 1.243.867,00 |
| 09.09.2020 | 98,11 | 100,02 | 97,83 | 99,35 | 2,43% | 675.243,00 |
| 08.09.2020 | 98,67 | 98,75 | 96,91 | 96,99 | -2,49% | 915.113,00 |
| 04.09.2020 | 100,86 | 101,23 | 98,42 | 99,47 | -0,42% | 795.173,00 |
| 03.09.2020 | 103,40 | 103,58 | 99,05 | 99,89 | -3,09% | 862.065,00 |
| 02.09.2020 | 101,98 | 103,95 | 101,61 | 103,08 | 1,04% | 1.525.657,00 |
| 01.09.2020 | 100,42 | 102,21 | 100,19 | 102,02 | 1,31% | 533.654,00 |
| 31.08.2020 | 101,78 | 101,78 | 100,37 | 100,70 | -1,21% | 657.594,00 |