AMETEK, Inc. AME
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$247,73-3,05 (-1,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $247,73 | -1,22 % | $252,62 | $253,90 | $247,73 | 1,73M |
| 2026-09-29 | $250,78 | -0,35 % | $251,94 | $254,19 | $249,59 | 1,19M |
| 2026-09-28 | $251,67 | +0,37 % | $249,01 | $252,69 | $248,87 | 1,41M |
| 2026-09-25 | $250,74 | +1,21 % | $250,00 | $252,78 | $249,07 | 1,40M |
| 2026-09-24 | $247,74 | +0,52 % | $244,18 | $248,00 | $242,11 | 1,99M |
| 2026-09-23 | $246,45 | +0,42 % | $243,73 | $248,58 | $243,73 | 1,47M |
| 2026-09-22 | $245,41 | +1,73 % | $241,81 | $246,49 | $241,80 | 1,31M |
| 2026-09-21 | $241,23 | +1,51 % | $239,79 | $242,32 | $237,76 | 1,35M |
| 2026-09-18 | $237,64 | +1,42 % | $234,67 | $237,94 | $233,62 | 1,74M |
| 2026-09-17 | $234,32 | +0,92 % | $236,25 | $236,54 | $231,87 | 1,87M |
| 2026-09-16 | $232,19 | -0,96 % | $234,59 | $235,99 | $230,01 | 1,36M |
| 2026-09-15 | $234,45 | +0,34 % | $234,58 | $235,22 | $232,01 | 1,43M |
| 2026-09-14 | $233,65 | -3,40 % | $235,94 | $238,67 | $231,29 | 1,62M |
| 2026-09-11 | $241,87 | +3,26 % | $237,91 | $243,04 | $237,78 | 1,31M |
| 2026-09-10 | $234,24 | -0,86 % | $233,97 | $235,92 | $232,50 | 1,24M |
| 2026-09-09 | $236,27 | -0,63 % | $236,18 | $237,71 | $235,03 | 1,11M |
| 2026-09-08 | $237,76 | +0,02 % | $237,67 | $240,78 | $237,54 | 1,10M |
| 2026-09-04 | $237,72 | +1,50 % | $234,20 | $238,89 | $234,20 | 1,55M |
| 2026-09-03 | $234,20 | +0,43 % | $234,18 | $234,88 | $230,61 | 1,23M |
| 2026-09-02 | $233,19 | +0,81 % | $233,03 | $234,16 | $229,98 | 1,32M |
| 2026-09-01 | $231,32 | -1,64 % | $234,11 | $235,78 | $229,60 | 1,54M |
| 2026-08-31 | $235,17 | -0,46 % | $236,03 | $236,98 | $234,39 | 2,11M |
| 2026-08-28 | $236,25 | -3,05 % | $244,36 | $244,45 | $236,03 | 1,75M |
| 2026-08-27 | $243,67 | -0,62 % | $245,70 | $246,22 | $242,86 | 808,10K |
| 2026-08-26 | $245,20 | +1,42 % | $243,01 | $246,35 | $243,01 | 803,50K |
| 2026-08-25 | $241,77 | -0,23 % | $246,60 | $247,40 | $241,36 | 957,60K |
| 2026-08-24 | $242,33 | +1,16 % | $238,64 | $242,50 | $237,79 | 1,83M |
| 2026-08-21 | $239,55 | +0,20 % | $239,97 | $240,74 | $237,40 | 1,29M |
| 2026-08-20 | $239,08 | -1,70 % | $241,33 | $242,68 | $238,17 | 1,61M |
| 2026-08-19 | $243,22 | -2,71 % | $252,37 | $252,87 | $243,10 | 1,62M |
| 2026-08-18 | $249,99 | -1,64 % | $252,54 | $253,53 | $248,93 | 1,55M |
| 2026-08-17 | $254,17 | -0,24 % | $253,74 | $257,08 | $252,87 | 1,93M |
| 2026-08-14 | $254,79 | -0,56 % | $255,40 | $257,72 | $254,27 | 1,58M |
| 2026-08-13 | $256,22 | -0,89 % | $260,31 | $261,16 | $255,71 | 655,80K |
| 2026-08-12 | $258,52 | +0,87 % | $258,95 | $259,99 | $256,59 | 1,32M |
| 2026-08-11 | $256,30 | +1,35 % | $253,05 | $257,87 | $252,69 | 824,40K |
| 2026-08-10 | $252,88 | -0,31 % | $255,26 | $256,89 | $252,34 | 999,10K |
| 2026-08-07 | $253,66 | +0,91 % | $252,96 | $254,81 | $251,49 | 1,00M |
| 2026-08-06 | $251,38 | -1,33 % | $255,74 | $257,38 | $250,00 | 1,08M |
| 2026-08-05 | $254,76 | +0,28 % | $254,42 | $257,95 | $252,80 | 1,27M |
| 2026-08-04 | $254,05 | +4,22 % | $256,00 | $257,40 | $244,02 | 2,62M |
| 2026-08-03 | $243,77 | +0,85 % | $241,60 | $244,71 | $240,21 | 1,68M |
| 2026-07-31 | $241,71 | +0,71 % | $243,53 | $244,97 | $240,61 | 1,05M |
| 2026-07-30 | $240,01 | +2,02 % | $240,44 | $240,44 | $235,95 | 1,07M |
| 2026-07-29 | $235,25 | -2,56 % | $238,37 | $240,80 | $233,99 | 1,52M |
| 2026-07-28 | $241,43 | -0,70 % | $242,39 | $244,16 | $239,93 | 1,35M |
| 2026-07-27 | $243,12 | +0,48 % | $242,93 | $243,97 | $238,10 | 1,02M |
| 2026-07-24 | $241,97 | +0,34 % | $242,03 | $243,65 | $240,54 | 1,09M |
| 2026-07-23 | $241,14 | +1,71 % | $236,00 | $241,76 | $236,00 | 1,05M |
| 2026-07-22 | $237,09 | -0,28 % | $236,72 | $239,76 | $236,72 | 855,10K |
| 2026-07-21 | $237,76 | +1,08 % | $237,08 | $239,42 | $233,97 | 1,22M |
| 2026-07-20 | $235,21 | -0,76 % | $237,95 | $238,96 | $233,45 | 1,18M |
| 2026-07-17 | $237,00 | -0,13 % | $230,80 | $237,99 | $229,89 | 1,16M |
| 2026-07-16 | $237,30 | +1,62 % | $231,07 | $237,66 | $230,35 | 1,16M |
| 2026-07-15 | $233,52 | -0,19 % | $235,00 | $235,28 | $231,02 | 842,50K |
| 2026-07-14 | $233,96 | +0,80 % | $235,44 | $236,12 | $231,96 | 617,10K |
| 2026-07-13 | $232,10 | -0,80 % | $233,01 | $234,38 | $230,17 | 879,20K |
| 2026-07-10 | $233,98 | +0,42 % | $234,14 | $235,98 | $232,72 | 639,70K |
| 2026-07-09 | $232,99 | +0,71 % | $234,17 | $235,81 | $232,38 | 602,40K |
| 2026-07-08 | $231,34 | -0,16 % | $228,46 | $231,71 | $226,51 | 1,13M |
| 2026-07-07 | $231,70 | -2,29 % | $235,28 | $237,26 | $230,09 | 1,14M |
| 2026-07-06 | $237,14 | +1,07 % | $234,97 | $238,57 | $234,97 | 847,00K |
| 2026-07-02 | $234,62 | -1,06 % | $238,32 | $239,91 | $231,26 | 1,04M |
| 2026-07-01 | $237,13 | -1,99 % | $241,32 | $243,63 | $237,02 | 994,00K |
| 2026-06-30 | $241,94 | +1,78 % | $239,50 | $243,20 | $238,29 | 1,05M |
| 2026-06-29 | $237,72 | +0,08 % | $236,32 | $239,08 | $235,46 | 772,40K |
| 2026-06-26 | $237,52 | -1,42 % | $239,73 | $239,73 | $235,77 | 1,48M |
| 2026-06-25 | $240,95 | +2,37 % | $236,71 | $244,71 | $236,10 | 1,22M |
| 2026-06-24 | $235,38 | +0,56 % | $233,87 | $239,81 | $233,76 | 1,33M |
| 2026-06-23 | $234,08 | -3,09 % | $237,63 | $237,63 | $233,40 | 1,27M |
| 2026-06-22 | $241,55 | +1,74 % | $238,68 | $241,62 | $237,68 | 1,94M |
| 2026-06-18 | $237,42 | +2,66 % | $234,00 | $238,67 | $234,00 | 2,44M |
| 2026-06-17 | $231,27 | -0,27 % | $232,53 | $235,53 | $230,53 | 1,13M |
| 2026-06-16 | $231,90 | +0,63 % | $232,09 | $234,08 | $231,46 | 906,50K |
| 2026-06-15 | $230,45 | +1,47 % | $229,21 | $232,97 | $229,15 | 1,68M |
| 2026-06-12 | $227,12 | +0,40 % | $228,34 | $229,15 | $225,39 | 1,42M |
| 2026-06-11 | $226,21 | +2,00 % | $224,11 | $227,18 | $222,39 | 1,17M |
| 2026-06-10 | $221,78 | -3,49 % | $228,53 | $229,12 | $221,00 | 912,80K |
| 2026-06-09 | $229,80 | +1,70 % | $228,02 | $231,93 | $225,54 | 1,46M |
| 2026-06-08 | $225,95 | -0,26 % | $228,27 | $228,57 | $225,50 | 1,41M |
| 2026-06-05 | $226,55 | -0,97 % | $228,00 | $228,88 | $225,60 | 999,60K |
| 2026-06-04 | $228,76 | +0,23 % | $228,71 | $230,38 | $228,00 | 975,90K |
| 2026-06-03 | $228,23 | +0,22 % | $228,11 | $230,42 | $226,17 | 874,80K |
| 2026-06-02 | $227,73 | +1,96 % | $225,19 | $228,39 | $224,53 | 927,60K |
| 2026-06-01 | $223,36 | -1,10 % | $222,59 | $224,72 | $220,10 | 1,19M |
| 2026-05-29 | $225,85 | +0,18 % | $225,01 | $227,30 | $223,14 | 2,10M |
| 2026-05-28 | $225,45 | -0,41 % | $224,44 | $226,16 | $221,42 | 1,33M |
| 2026-05-27 | $226,38 | -1,33 % | $228,81 | $228,99 | $226,24 | 1,10M |
| 2026-05-26 | $229,44 | +2,19 % | $225,95 | $230,37 | $224,25 | 1,14M |
| 2026-05-22 | $224,52 | +0,60 % | $224,52 | $225,58 | $221,68 | 891,70K |