183,029$
-0,38%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 183,51 | 183,89 | 182,56 | 182,90 | -0,45% | 1.043.545,00 |
27.03.2024 | 182,17 | 184,22 | 181,79 | 183,72 | 1,13% | 670.828,00 |
26.03.2024 | 182,00 | 183,25 | 181,53 | 181,67 | -0,60% | 752.368,00 |
25.03.2024 | 183,15 | 183,38 | 182,40 | 182,76 | -0,21% | 652.718,00 |
22.03.2024 | 185,03 | 185,83 | 182,76 | 183,15 | -0,95% | 780.317,00 |
21.03.2024 | 184,56 | 186,33 | 182,73 | 184,91 | 0,39% | 1.051.610,00 |
20.03.2024 | 182,27 | 184,21 | 181,40 | 184,20 | 1,25% | 1.022.018,00 |
19.03.2024 | 181,80 | 182,82 | 181,43 | 181,93 | -0,08% | 963.687,00 |
18.03.2024 | 182,33 | 183,71 | 182,00 | 182,08 | 0,31% | 699.814,00 |
15.03.2024 | 180,34 | 182,97 | 180,34 | 181,52 | -0,06% | 1.255.205,00 |
14.03.2024 | 182,07 | 182,38 | 180,81 | 181,62 | 0,05% | 664.408,00 |
13.03.2024 | 181,82 | 182,22 | 180,66 | 181,53 | -0,16% | 1.182.765,00 |
12.03.2024 | 180,91 | 182,35 | 180,33 | 181,83 | 0,54% | 696.866,00 |
11.03.2024 | 180,80 | 181,31 | 178,92 | 180,86 | -0,32% | 582.582,00 |
08.03.2024 | 181,79 | 182,72 | 181,09 | 181,44 | -0,08% | 648.139,00 |
07.03.2024 | 181,37 | 182,21 | 180,72 | 181,58 | 0,68% | 620.375,00 |
06.03.2024 | 180,17 | 181,28 | 179,59 | 180,36 | 0,51% | 819.831,00 |
05.03.2024 | 180,67 | 180,85 | 178,41 | 179,45 | -0,91% | 629.974,00 |
04.03.2024 | 181,12 | 182,17 | 180,68 | 181,10 | 0,23% | 850.172,00 |
01.03.2024 | 180,11 | 181,41 | 179,54 | 180,68 | 0,28% | 1.534.781,00 |
29.02.2024 | 178,81 | 180,74 | 178,24 | 180,18 | 0,82% | 1.819.626,00 |
28.02.2024 | 178,00 | 179,67 | 177,31 | 178,72 | 0,53% | 544.759,00 |
27.02.2024 | 179,28 | 179,54 | 176,69 | 177,77 | -0,63% | 781.052,00 |
26.02.2024 | 178,28 | 180,12 | 177,77 | 178,89 | 0,39% | 1.163.478,00 |
23.02.2024 | 178,79 | 179,23 | 177,03 | 178,20 | -0,01% | 964.726,00 |
22.02.2024 | 176,40 | 178,67 | 176,28 | 178,21 | 1,95% | 835.298,00 |
21.02.2024 | 174,75 | 175,66 | 173,24 | 174,80 | -0,01% | 847.001,00 |
20.02.2024 | 172,99 | 175,37 | 172,51 | 174,81 | 0,53% | 1.311.749,00 |
16.02.2024 | 173,65 | 175,00 | 173,32 | 173,89 | 0,09% | 1.016.386,00 |
15.02.2024 | 174,21 | 174,94 | 171,35 | 173,74 | 0,19% | 1.525.977,00 |
14.02.2024 | 168,79 | 173,79 | 168,50 | 173,41 | 3,20% | 2.079.256,00 |
13.02.2024 | 166,44 | 168,13 | 164,62 | 168,04 | -0,23% | 1.969.340,00 |
12.02.2024 | 168,80 | 169,30 | 167,63 | 168,42 | -0,05% | 882.241,00 |
09.02.2024 | 166,41 | 168,61 | 166,41 | 168,50 | 1,32% | 814.739,00 |
08.02.2024 | 167,60 | 167,83 | 165,55 | 166,30 | -0,26% | 976.437,00 |
07.02.2024 | 166,67 | 168,63 | 166,12 | 166,73 | 0,39% | 1.098.415,00 |
06.02.2024 | 167,96 | 167,96 | 163,79 | 166,08 | -0,54% | 1.559.284,00 |
05.02.2024 | 166,09 | 167,58 | 164,78 | 166,99 | -0,27% | 1.396.374,00 |
02.02.2024 | 165,35 | 168,54 | 164,66 | 167,44 | 0,95% | 1.300.996,00 |
01.02.2024 | 163,51 | 165,90 | 162,36 | 165,87 | 2,36% | 1.206.791,00 |
31.01.2024 | 165,76 | 165,76 | 161,93 | 162,05 | -2,30% | 1.043.907,00 |
30.01.2024 | 165,14 | 166,64 | 164,51 | 165,87 | 0,33% | 855.611,00 |
29.01.2024 | 162,77 | 165,37 | 162,71 | 165,33 | 1,11% | 982.169,00 |
26.01.2024 | 164,66 | 164,97 | 163,32 | 163,52 | -0,37% | 426.887,00 |
25.01.2024 | 164,06 | 164,52 | 163,15 | 164,12 | 0,85% | 584.690,00 |
24.01.2024 | 166,36 | 166,65 | 162,50 | 162,74 | -1,44% | 802.600,00 |
23.01.2024 | 163,64 | 165,26 | 162,43 | 165,12 | 1,20% | 970.307,00 |
22.01.2024 | 162,78 | 163,95 | 162,29 | 163,16 | 0,70% | 1.300.394,00 |
19.01.2024 | 162,59 | 162,91 | 161,47 | 162,03 | -0,17% | 1.304.394,00 |
18.01.2024 | 160,30 | 162,46 | 160,00 | 162,31 | 1,40% | 1.013.849,00 |
17.01.2024 | 162,65 | 163,46 | 159,99 | 160,07 | -2,16% | 1.011.451,00 |
16.01.2024 | 163,21 | 163,77 | 161,44 | 163,61 | 0,10% | 1.040.683,00 |
12.01.2024 | 164,92 | 165,00 | 162,78 | 163,44 | -0,30% | 800.983,00 |
11.01.2024 | 165,00 | 165,49 | 162,85 | 163,93 | 0,15% | 631.879,00 |
10.01.2024 | 163,20 | 163,84 | 162,11 | 163,68 | 0,42% | 638.304,00 |
09.01.2024 | 161,40 | 163,20 | 160,11 | 163,00 | 0,69% | 822.369,00 |
08.01.2024 | 160,85 | 162,06 | 159,93 | 161,88 | 0,71% | 638.494,00 |
05.01.2024 | 159,98 | 160,94 | 159,28 | 160,74 | 0,16% | 554.102,00 |
04.01.2024 | 161,14 | 161,81 | 160,35 | 160,48 | -0,07% | 697.906,00 |
03.01.2024 | 162,58 | 162,58 | 160,03 | 160,60 | -1,39% | 1.033.658,00 |
02.01.2024 | 163,76 | 164,58 | 161,95 | 162,87 | -1,23% | 798.499,00 |
29.12.2023 | 164,92 | 165,52 | 164,21 | 164,89 | -0,14% | 560.768,00 |
28.12.2023 | 164,58 | 165,42 | 164,27 | 165,12 | 0,35% | 501.526,00 |
27.12.2023 | 164,70 | 165,11 | 164,10 | 164,54 | -0,22% | 664.646,00 |
26.12.2023 | 164,49 | 165,26 | 164,32 | 164,90 | 0,43% | 576.994,00 |
22.12.2023 | 164,39 | 165,04 | 163,57 | 164,20 | 0,31% | 413.591,00 |
21.12.2023 | 162,64 | 163,79 | 162,07 | 163,69 | 1,16% | 500.372,00 |
20.12.2023 | 162,70 | 164,47 | 161,72 | 161,82 | -0,96% | 720.332,00 |
19.12.2023 | 163,98 | 164,16 | 162,79 | 163,39 | 0,09% | 717.257,00 |
18.12.2023 | 163,40 | 163,59 | 162,09 | 163,25 | 0,07% | 571.683,00 |
15.12.2023 | 163,17 | 164,55 | 162,40 | 163,13 | -0,57% | 1.451.256,00 |
14.12.2023 | 162,72 | 164,55 | 162,02 | 164,07 | 1,60% | 1.443.953,00 |
13.12.2023 | 161,80 | 162,08 | 159,61 | 161,49 | 0,09% | 1.290.801,00 |
12.12.2023 | 158,14 | 161,99 | 157,68 | 161,34 | 2,29% | 1.358.801,00 |
11.12.2023 | 157,97 | 159,39 | 157,63 | 157,73 | 0,36% | 1.612.406,00 |
08.12.2023 | 156,44 | 157,69 | 156,34 | 157,16 | 0,80% | 1.256.021,00 |
07.12.2023 | 156,21 | 156,30 | 154,69 | 155,91 | -0,36% | 1.028.486,00 |
06.12.2023 | 156,50 | 157,55 | 155,77 | 156,48 | 0,63% | 1.080.446,00 |
05.12.2023 | 156,96 | 156,96 | 155,31 | 155,50 | -1,14% | 657.231,00 |
04.12.2023 | 156,17 | 157,32 | 155,57 | 157,29 | 0,15% | 1.394.486,00 |
01.12.2023 | 155,55 | 157,37 | 154,81 | 157,05 | 1,17% | 690.968,00 |
30.11.2023 | 153,62 | 155,39 | 152,51 | 155,23 | 1,54% | 1.477.056,00 |
29.11.2023 | 153,68 | 154,08 | 152,43 | 152,88 | 0,23% | 710.138,00 |
28.11.2023 | 153,52 | 154,40 | 152,45 | 152,53 | -0,99% | 555.095,00 |
27.11.2023 | 154,90 | 154,90 | 153,58 | 154,06 | -1,36% | 813.574,00 |
24.11.2023 | 156,07 | 156,40 | 155,50 | 156,18 | 0,34% | 248.528,00 |
22.11.2023 | 155,61 | 156,06 | 154,96 | 155,65 | 0,16% | 494.172,00 |
21.11.2023 | 154,54 | 155,74 | 154,27 | 155,40 | 0,38% | 585.379,00 |
20.11.2023 | 155,85 | 155,85 | 154,19 | 154,81 | -0,55% | 696.413,00 |
17.11.2023 | 154,57 | 155,82 | 154,21 | 155,66 | 1,10% | 1.107.754,00 |
16.11.2023 | 153,58 | 154,81 | 153,10 | 153,97 | 0,57% | 1.122.539,00 |
15.11.2023 | 154,68 | 155,19 | 152,73 | 153,10 | -1,05% | 1.471.602,00 |
14.11.2023 | 153,32 | 155,20 | 152,40 | 154,73 | 2,21% | 1.365.195,00 |
13.11.2023 | 150,27 | 151,76 | 150,04 | 151,38 | 0,38% | 1.193.128,00 |
10.11.2023 | 148,80 | 151,25 | 148,35 | 150,80 | 2,27% | 1.233.572,00 |
09.11.2023 | 148,87 | 149,46 | 147,12 | 147,46 | -0,30% | 1.403.539,00 |
08.11.2023 | 147,15 | 148,67 | 146,52 | 147,90 | 0,96% | 1.519.373,00 |
07.11.2023 | 142,49 | 146,65 | 141,65 | 146,50 | 2,12% | 1.858.064,00 |
06.11.2023 | 143,68 | 143,92 | 142,44 | 143,46 | -0,17% | 768.570,00 |
03.11.2023 | 145,33 | 145,92 | 143,56 | 143,70 | 0,00% | 1.034.698,00 |