178,080$
0,12%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 178,52 | 179,33 | 177,22 | 177,86 | 0,09% | 642.997,00 |
| 19.04.2024 | 178,14 | 178,73 | 176,77 | 177,70 | 0,24% | 806.643,00 |
| 18.04.2024 | 179,21 | 179,60 | 176,71 | 177,27 | -0,44% | 629.044,00 |
| 17.04.2024 | 179,45 | 180,03 | 177,24 | 178,05 | -0,58% | 900.870,00 |
| 16.04.2024 | 178,83 | 180,54 | 178,00 | 179,09 | 0,03% | 896.166,00 |
| 15.04.2024 | 182,34 | 182,80 | 178,55 | 179,04 | -0,37% | 919.413,00 |
| 12.04.2024 | 178,63 | 180,11 | 178,12 | 179,71 | -0,44% | 826.319,00 |
| 11.04.2024 | 179,97 | 181,35 | 178,59 | 180,50 | 0,42% | 845.037,00 |
| 10.04.2024 | 178,96 | 181,69 | 178,04 | 179,75 | -0,79% | 1.376.022,00 |
| 09.04.2024 | 181,20 | 181,55 | 178,82 | 181,18 | 0,14% | 749.050,00 |
| 08.04.2024 | 182,36 | 182,99 | 180,75 | 180,92 | -0,71% | 659.792,00 |
| 05.04.2024 | 180,64 | 182,66 | 179,79 | 182,22 | 1,61% | 763.735,00 |
| 04.04.2024 | 182,36 | 182,85 | 179,00 | 179,34 | -0,98% | 845.493,00 |
| 03.04.2024 | 180,38 | 182,50 | 180,38 | 181,11 | 0,41% | 739.596,00 |
| 02.04.2024 | 180,73 | 181,52 | 179,79 | 180,37 | -0,05% | 921.880,00 |
| 01.04.2024 | 182,99 | 183,00 | 180,31 | 180,46 | -1,33% | 772.505,00 |
| 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 |