Amentum Holdings, Inc. AMTM
NYSE · Vereinigte Staaten · Elektronische Technologie
$18,39+0,27 (+1,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,31 | +1,05 % | $18,22 | $18,56 | $18,08 | 294,27K |
| 2026-09-30 | $18,12 | -0,17 % | $18,24 | $18,41 | $18,06 | 1,63M |
| 2026-09-29 | $18,15 | -1,84 % | $18,48 | $18,58 | $17,89 | 2,95M |
| 2026-09-28 | $18,49 | -3,65 % | $19,00 | $19,04 | $18,48 | 1,19M |
| 2026-09-25 | $19,19 | -1,08 % | $19,35 | $19,37 | $19,01 | 1,51M |
| 2026-09-24 | $19,40 | -1,57 % | $19,64 | $19,81 | $19,39 | 986,00K |
| 2026-09-23 | $19,71 | +0,05 % | $19,92 | $20,06 | $19,64 | 1,20M |
| 2026-09-22 | $19,70 | -1,01 % | $20,00 | $20,11 | $19,41 | 2,13M |
| 2026-09-21 | $19,90 | +1,53 % | $19,68 | $20,01 | $19,64 | 1,34M |
| 2026-09-18 | $19,60 | -2,92 % | $20,27 | $20,33 | $19,50 | 4,42M |
| 2026-09-17 | $20,19 | +1,56 % | $20,11 | $20,32 | $20,00 | 1,24M |
| 2026-09-16 | $19,88 | -1,29 % | $20,09 | $20,40 | $19,65 | 1,37M |
| 2026-09-15 | $20,14 | +2,03 % | $19,61 | $20,29 | $19,47 | 1,94M |
| 2026-09-14 | $19,74 | +1,44 % | $19,70 | $19,81 | $19,47 | 1,64M |
| 2026-09-11 | $19,46 | -0,51 % | $19,62 | $19,67 | $19,23 | 1,05M |
| 2026-09-10 | $19,56 | +1,29 % | $19,36 | $19,78 | $19,21 | 1,20M |
| 2026-09-09 | $19,31 | -4,12 % | $20,24 | $20,36 | $19,27 | 2,02M |
| 2026-09-08 | $20,14 | +0,40 % | $20,10 | $20,25 | $19,68 | 2,48M |
| 2026-09-04 | $20,06 | -0,25 % | $20,00 | $20,24 | $19,88 | 1,08M |
| 2026-09-03 | $20,11 | +1,06 % | $20,00 | $20,35 | $19,90 | 1,48M |
| 2026-09-02 | $19,90 | -0,45 % | $19,89 | $20,19 | $19,80 | 1,94M |
| 2026-09-01 | $19,99 | 0,00 % | $20,13 | $20,25 | $19,80 | 1,84M |
| 2026-08-31 | $19,99 | -1,58 % | $20,24 | $20,49 | $19,90 | 1,37M |
| 2026-08-28 | $20,31 | -0,59 % | $20,45 | $20,57 | $20,17 | 1,23M |
| 2026-08-27 | $20,43 | -0,87 % | $20,63 | $20,68 | $20,40 | 1,59M |
| 2026-08-26 | $20,61 | +1,73 % | $20,14 | $20,85 | $20,14 | 1,78M |
| 2026-08-25 | $20,26 | +1,00 % | $20,20 | $20,34 | $19,97 | 2,72M |
| 2026-08-24 | $20,06 | -6,65 % | $21,47 | $21,65 | $19,99 | 2,60M |
| 2026-08-21 | $21,49 | +4,27 % | $20,78 | $21,55 | $20,64 | 3,10M |
| 2026-08-20 | $20,61 | -2,00 % | $21,10 | $21,18 | $20,38 | 3,12M |
| 2026-08-19 | $21,03 | +0,38 % | $21,00 | $21,68 | $20,80 | 2,02M |
| 2026-08-18 | $20,95 | +2,55 % | $20,55 | $20,97 | $20,09 | 4,06M |
| 2026-08-17 | $20,43 | -4,84 % | $21,17 | $21,26 | $20,18 | 4,13M |
| 2026-08-14 | $21,47 | -0,92 % | $21,69 | $21,98 | $21,25 | 1,77M |
| 2026-08-13 | $21,67 | -3,77 % | $22,66 | $22,98 | $21,44 | 2,32M |
| 2026-08-12 | $22,52 | +0,40 % | $22,15 | $22,62 | $21,90 | 3,94M |
| 2026-08-11 | $22,43 | -8,22 % | $23,20 | $23,55 | $21,86 | 6,97M |
| 2026-08-10 | $24,44 | -1,33 % | $24,77 | $25,08 | $24,39 | 2,73M |
| 2026-08-07 | $24,77 | +3,90 % | $23,85 | $24,82 | $23,53 | 1,78M |
| 2026-08-06 | $23,84 | +1,88 % | $23,35 | $24,38 | $23,30 | 2,00M |
| 2026-08-05 | $23,40 | -3,07 % | $24,26 | $24,28 | $23,32 | 1,04M |
| 2026-08-04 | $24,14 | +4,14 % | $23,12 | $24,16 | $23,12 | 1,52M |
| 2026-08-03 | $23,18 | +4,41 % | $22,24 | $23,23 | $22,19 | 1,30M |
| 2026-07-31 | $22,20 | +2,16 % | $21,73 | $22,34 | $21,49 | 1,39M |
| 2026-07-30 | $21,73 | -0,32 % | $21,50 | $21,81 | $21,26 | 1,39M |
| 2026-07-29 | $21,80 | -7,08 % | $23,28 | $23,33 | $21,72 | 2,61M |
| 2026-07-28 | $23,46 | +2,58 % | $22,80 | $23,47 | $22,75 | 1,54M |
| 2026-07-27 | $22,87 | +1,42 % | $22,58 | $23,04 | $22,49 | 1,60M |
| 2026-07-24 | $22,55 | +2,45 % | $22,25 | $23,18 | $22,25 | 2,24M |
| 2026-07-23 | $22,01 | +2,75 % | $21,26 | $22,30 | $21,25 | 2,08M |
| 2026-07-22 | $21,42 | +2,10 % | $21,17 | $21,69 | $21,02 | 1,75M |
| 2026-07-21 | $20,98 | -0,85 % | $21,14 | $21,22 | $20,82 | 1,53M |
| 2026-07-20 | $21,16 | +2,32 % | $20,85 | $21,65 | $20,67 | 2,19M |
| 2026-07-17 | $20,68 | -0,43 % | $20,80 | $21,28 | $20,50 | 1,19M |
| 2026-07-16 | $20,77 | +0,05 % | $20,89 | $21,02 | $20,51 | 1,49M |
| 2026-07-15 | $20,76 | +1,32 % | $20,55 | $21,34 | $20,55 | 1,74M |
| 2026-07-14 | $20,49 | +0,29 % | $20,25 | $21,00 | $20,15 | 1,56M |
| 2026-07-13 | $20,43 | -2,76 % | $21,21 | $21,28 | $20,21 | 1,55M |
| 2026-07-10 | $21,01 | -1,36 % | $21,50 | $21,85 | $20,76 | 1,61M |
| 2026-07-09 | $21,30 | +2,01 % | $20,61 | $21,34 | $20,45 | 1,75M |
| 2026-07-08 | $20,88 | -1,42 % | $20,95 | $21,02 | $20,59 | 1,62M |
| 2026-07-07 | $21,18 | -4,81 % | $22,40 | $22,72 | $21,15 | 2,15M |
| 2026-07-06 | $22,25 | +4,76 % | $21,26 | $22,27 | $21,14 | 2,39M |
| 2026-07-02 | $21,24 | +5,15 % | $20,51 | $21,26 | $20,46 | 2,43M |
| 2026-07-01 | $20,20 | -2,27 % | $20,87 | $21,27 | $20,19 | 2,34M |
| 2026-06-30 | $20,67 | +2,17 % | $20,50 | $21,23 | $20,17 | 2,28M |
| 2026-06-29 | $20,23 | -0,10 % | $20,30 | $20,57 | $19,99 | 2,51M |
| 2026-06-26 | $20,25 | +0,80 % | $19,91 | $20,30 | $19,80 | 2,45M |
| 2026-06-25 | $20,09 | -1,42 % | $20,31 | $20,57 | $19,95 | 2,68M |
| 2026-06-24 | $20,38 | -2,77 % | $20,88 | $21,07 | $20,34 | 2,08M |
| 2026-06-23 | $20,96 | -0,47 % | $21,00 | $21,27 | $20,77 | 1,87M |
| 2026-06-22 | $21,06 | -2,77 % | $21,36 | $21,40 | $20,77 | 1,76M |
| 2026-06-18 | $21,66 | +0,74 % | $21,40 | $21,67 | $20,99 | 3,30M |
| 2026-06-17 | $21,50 | -2,98 % | $22,18 | $22,60 | $21,38 | 1,99M |
| 2026-06-16 | $22,16 | -1,16 % | $22,40 | $22,57 | $21,94 | 1,58M |
| 2026-06-15 | $22,42 | -1,92 % | $23,26 | $23,45 | $22,20 | 1,61M |
| 2026-06-12 | $22,86 | +3,53 % | $22,31 | $22,98 | $21,89 | 1,08M |
| 2026-06-11 | $22,08 | +0,36 % | $21,90 | $22,22 | $21,74 | 2,22M |
| 2026-06-10 | $22,00 | -2,27 % | $22,46 | $22,55 | $21,87 | 963,70K |
| 2026-06-09 | $22,51 | -0,44 % | $22,70 | $23,00 | $21,87 | 1,58M |
| 2026-06-08 | $22,61 | -0,83 % | $22,68 | $23,15 | $22,41 | 2,61M |
| 2026-06-05 | $22,80 | -2,10 % | $23,25 | $23,31 | $22,54 | 1,63M |
| 2026-06-04 | $23,29 | +0,60 % | $23,61 | $24,10 | $23,12 | 1,44M |
| 2026-06-03 | $23,15 | -0,90 % | $23,00 | $23,27 | $22,67 | 1,82M |
| 2026-06-02 | $23,36 | -2,95 % | $23,61 | $23,83 | $22,96 | 1,79M |
| 2026-06-01 | $24,07 | +3,62 % | $23,61 | $24,53 | $23,51 | 1,93M |
| 2026-05-29 | $23,23 | -2,56 % | $23,81 | $23,83 | $22,94 | 2,90M |
| 2026-05-28 | $23,84 | +3,16 % | $23,10 | $24,22 | $22,88 | 2,10M |
| 2026-05-27 | $23,11 | +0,87 % | $22,95 | $23,20 | $22,67 | 2,00M |
| 2026-05-26 | $22,91 | -1,38 % | $23,23 | $23,46 | $22,75 | 2,75M |