Börse:
127,685$
-0,06%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
127,675$
Ask:
127,695$
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 129,38 | 129,38 | 127,80 | 127,93 | 0,13% | 607,00 |
| 20.09.2021 | 127,77 | 128,06 | 126,34 | 127,76 | -1,83% | 1.867.617,00 |
| 17.09.2021 | 131,65 | 131,95 | 130,01 | 130,14 | -1,69% | 1.617.797,00 |
| 16.09.2021 | 131,69 | 132,71 | 130,33 | 132,38 | 0,72% | 1.349.262,00 |
| 15.09.2021 | 131,31 | 132,68 | 130,72 | 131,43 | 0,14% | 1.950.065,00 |
| 14.09.2021 | 131,34 | 131,98 | 130,14 | 131,24 | 0,53% | 1.614.855,00 |
| 13.09.2021 | 131,40 | 131,49 | 129,06 | 130,55 | 0,09% | 1.599.914,00 |
| 10.09.2021 | 132,52 | 132,78 | 130,35 | 130,43 | -1,01% | 1.297.196,00 |
| 09.09.2021 | 132,73 | 133,42 | 131,50 | 131,76 | -0,84% | 1.012.959,00 |
| 08.09.2021 | 132,75 | 133,17 | 131,38 | 132,88 | -0,19% | 1.264.362,00 |
| 07.09.2021 | 134,58 | 134,83 | 133,11 | 133,13 | -1,68% | 1.419.660,00 |
| 03.09.2021 | 135,57 | 135,89 | 134,84 | 135,40 | -0,30% | 697.025,00 |
| 02.09.2021 | 134,77 | 135,91 | 134,41 | 135,81 | 1,21% | 1.238.440,00 |
| 01.09.2021 | 136,36 | 136,36 | 133,90 | 134,18 | -1,32% | 1.035.880,00 |
| 31.08.2021 | 137,05 | 137,22 | 135,68 | 135,97 | -0,84% | 934.668,00 |
| 30.08.2021 | 137,52 | 137,95 | 136,73 | 137,12 | 0,20% | 564.074,00 |
| 27.08.2021 | 136,55 | 137,38 | 136,41 | 136,84 | 0,63% | 505.095,00 |
| 26.08.2021 | 136,61 | 136,61 | 135,82 | 135,98 | -0,48% | 458.868,00 |
| 25.08.2021 | 136,24 | 136,78 | 135,38 | 136,64 | 0,41% | 713.721,00 |
| 24.08.2021 | 135,53 | 136,60 | 135,49 | 136,08 | 0,58% | 423.380,00 |
| 23.08.2021 | 135,61 | 136,05 | 134,94 | 135,29 | 0,39% | 503.334,00 |
| 20.08.2021 | 134,28 | 135,78 | 133,87 | 134,77 | 0,30% | 584.393,00 |
| 19.08.2021 | 133,86 | 135,45 | 133,60 | 134,37 | -0,47% | 675.971,00 |
| 18.08.2021 | 135,64 | 136,47 | 134,88 | 135,00 | -0,93% | 636.883,00 |
| 17.08.2021 | 136,90 | 137,28 | 135,19 | 136,27 | -0,97% | 577.043,00 |
| 16.08.2021 | 137,15 | 137,67 | 136,10 | 137,61 | 0,27% | 682.352,00 |
| 13.08.2021 | 137,20 | 137,31 | 136,24 | 137,24 | -0,01% | 393.290,00 |
| 12.08.2021 | 137,56 | 137,80 | 136,89 | 137,25 | -0,15% | 545.712,00 |
| 11.08.2021 | 137,31 | 137,60 | 136,63 | 137,45 | 0,48% | 1.282.218,00 |
| 10.08.2021 | 136,10 | 137,16 | 136,00 | 136,80 | 0,55% | 1.237.144,00 |
| 09.08.2021 | 136,92 | 136,92 | 135,80 | 136,05 | -0,56% | 694.691,00 |
| 06.08.2021 | 137,89 | 138,04 | 136,14 | 136,82 | -0,06% | 1.174.220,00 |
| 05.08.2021 | 137,47 | 137,81 | 136,10 | 136,90 | 0,13% | 885.780,00 |
| 04.08.2021 | 139,14 | 139,72 | 136,43 | 136,72 | -1,48% | 1.085.333,00 |
| 03.08.2021 | 137,88 | 139,80 | 137,01 | 138,77 | 0,39% | 928.818,00 |
| 02.08.2021 | 139,40 | 140,10 | 137,93 | 138,23 | -0,59% | 1.013.185,00 |
| 30.07.2021 | 138,56 | 139,69 | 138,39 | 139,05 | 0,32% | 945.649,00 |
| 29.07.2021 | 138,12 | 138,84 | 137,42 | 138,60 | 1,26% | 544.171,00 |
| 28.07.2021 | 137,30 | 137,78 | 135,93 | 136,87 | -0,12% | 467.173,00 |
| 27.07.2021 | 136,58 | 137,84 | 135,64 | 137,03 | -0,16% | 636.654,00 |
| 26.07.2021 | 137,57 | 138,38 | 136,75 | 137,25 | -0,42% | 727.748,00 |
| 23.07.2021 | 137,99 | 138,13 | 136,69 | 137,83 | 0,48% | 682.659,00 |
| 22.07.2021 | 137,25 | 137,59 | 135,93 | 137,17 | 0,11% | 758.637,00 |
| 21.07.2021 | 137,50 | 137,89 | 136,60 | 137,02 | 0,21% | 763.978,00 |
| 20.07.2021 | 133,63 | 137,30 | 133,19 | 136,73 | 2,76% | 1.064.824,00 |
| 19.07.2021 | 134,48 | 134,48 | 131,63 | 133,06 | -2,33% | 1.268.836,00 |
| 16.07.2021 | 136,04 | 137,20 | 135,40 | 136,23 | 0,37% | 2.951.043,00 |
| 15.07.2021 | 134,00 | 136,10 | 134,00 | 135,73 | 0,67% | 876.631,00 |
| 14.07.2021 | 135,46 | 135,71 | 134,04 | 134,82 | -0,14% | 1.089.888,00 |
| 13.07.2021 | 135,83 | 136,27 | 134,72 | 135,01 | -0,95% | 722.501,00 |
| 12.07.2021 | 134,58 | 136,69 | 134,12 | 136,30 | 0,61% | 1.111.271,00 |
| 09.07.2021 | 134,77 | 135,96 | 134,45 | 135,47 | 1,83% | 912.259,00 |
| 08.07.2021 | 133,10 | 134,30 | 131,67 | 133,03 | -1,66% | 900.911,00 |
| 07.07.2021 | 132,87 | 135,57 | 132,60 | 135,28 | 1,71% | 980.566,00 |
| 06.07.2021 | 134,54 | 134,72 | 131,57 | 133,00 | -1,44% | 1.240.041,00 |
| 02.07.2021 | 133,96 | 135,17 | 133,53 | 134,94 | 0,75% | 775.808,00 |
| 01.07.2021 | 134,38 | 134,69 | 133,48 | 133,94 | 0,33% | 607.796,00 |
| 30.06.2021 | 132,78 | 133,70 | 132,61 | 133,50 | 0,39% | 709.294,00 |
| 29.06.2021 | 133,77 | 134,54 | 132,85 | 132,98 | -0,19% | 648.582,00 |
| 28.06.2021 | 133,81 | 133,91 | 132,21 | 133,23 | -0,31% | 1.307.942,00 |
| 25.06.2021 | 133,72 | 134,51 | 133,61 | 133,65 | 0,01% | 1.042.275,00 |
| 24.06.2021 | 134,04 | 134,26 | 132,84 | 133,63 | 0,26% | 758.518,00 |
| 23.06.2021 | 133,97 | 134,19 | 132,86 | 133,28 | -0,25% | 594.781,00 |
| 22.06.2021 | 133,86 | 134,24 | 133,11 | 133,62 | -0,07% | 662.818,00 |
| 21.06.2021 | 132,07 | 133,91 | 131,56 | 133,72 | 2,35% | 779.166,00 |
| 18.06.2021 | 132,11 | 133,00 | 130,57 | 130,65 | -2,49% | 1.545.136,00 |
| 17.06.2021 | 135,82 | 136,12 | 132,97 | 133,99 | -1,04% | 870.307,00 |
| 16.06.2021 | 137,16 | 137,62 | 135,34 | 135,40 | -1,28% | 720.915,00 |
| 15.06.2021 | 136,21 | 137,54 | 135,57 | 137,16 | 0,72% | 548.237,00 |
| 14.06.2021 | 135,46 | 136,26 | 134,84 | 136,18 | 0,24% | 553.574,00 |
| 11.06.2021 | 137,00 | 137,41 | 135,57 | 135,86 | -0,36% | 673.130,00 |
| 10.06.2021 | 136,27 | 137,00 | 135,50 | 136,35 | 0,47% | 718.076,00 |
| 09.06.2021 | 136,43 | 136,45 | 135,41 | 135,71 | -0,73% | 567.723,00 |
| 08.06.2021 | 136,99 | 137,40 | 135,74 | 136,71 | 0,02% | 584.677,00 |
| 07.06.2021 | 138,06 | 138,10 | 135,81 | 136,68 | -0,74% | 724.251,00 |
| 04.06.2021 | 137,34 | 137,94 | 136,90 | 137,70 | 0,64% | 999.726,00 |
| 03.06.2021 | 135,21 | 137,57 | 134,68 | 136,83 | 0,71% | 1.094.425,00 |
| 02.06.2021 | 135,60 | 136,86 | 135,06 | 135,87 | 0,07% | 1.205.880,00 |
| 01.06.2021 | 136,33 | 136,95 | 135,18 | 135,77 | 0,50% | 728.095,00 |
| 28.05.2021 | 135,12 | 135,57 | 134,02 | 135,10 | 0,54% | 875.447,00 |
| 27.05.2021 | 134,61 | 134,96 | 134,16 | 134,38 | 0,67% | 853.576,00 |
| 26.05.2021 | 133,13 | 133,63 | 132,07 | 133,49 | 0,28% | 561.894,00 |
| 25.05.2021 | 133,88 | 134,53 | 132,97 | 133,12 | -0,43% | 787.005,00 |
| 24.05.2021 | 133,59 | 134,21 | 132,62 | 133,69 | 0,63% | 1.077.581,00 |
| 21.05.2021 | 133,02 | 133,86 | 131,98 | 132,85 | 0,36% | 1.615.011,00 |
| 20.05.2021 | 132,40 | 132,57 | 131,32 | 132,38 | 0,65% | 715.516,00 |
| 19.05.2021 | 130,40 | 131,66 | 129,67 | 131,53 | -0,42% | 911.931,00 |
| 18.05.2021 | 133,84 | 134,31 | 132,02 | 132,08 | -1,39% | 786.733,00 |
| 17.05.2021 | 133,73 | 134,42 | 132,16 | 133,94 | -0,30% | 713.228,00 |
| 14.05.2021 | 134,23 | 134,87 | 133,75 | 134,34 | 0,69% | 716.937,00 |
| 13.05.2021 | 131,53 | 133,99 | 131,16 | 133,42 | 1,97% | 856.350,00 |
| 12.05.2021 | 135,78 | 135,86 | 130,47 | 130,84 | -3,89% | 1.660.793,00 |
| 11.05.2021 | 135,67 | 136,42 | 134,15 | 136,14 | -0,69% | 1.333.769,00 |
| 10.05.2021 | 137,80 | 139,07 | 136,92 | 137,09 | -0,17% | 886.020,00 |
| 07.05.2021 | 135,39 | 138,06 | 134,79 | 137,33 | 1,10% | 1.545.437,00 |
| 06.05.2021 | 136,21 | 137,29 | 134,69 | 135,84 | -0,76% | 1.509.166,00 |
| 05.05.2021 | 136,94 | 137,40 | 135,74 | 136,88 | 0,62% | 1.139.733,00 |
| 04.05.2021 | 133,82 | 136,89 | 133,13 | 136,03 | 1,28% | 1.462.188,00 |
| 03.05.2021 | 136,10 | 136,10 | 133,86 | 134,31 | -0,46% | 1.104.216,00 |
| 30.04.2021 | 135,86 | 136,27 | 134,56 | 134,93 | -1,58% | 882.011,00 |