Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 125,41 | 127,04 | 124,90 | 126,19 | 0,22% | - |
| 25.02.2021 | 127,89 | 128,18 | 124,91 | 125,91 | -2,23% | - |
| 24.02.2021 | 128,71 | 128,80 | 128,70 | 128,77 | -1,69% | - |
| 23.02.2021 | 128,98 | 132,06 | 0,00 | 130,99 | 0,98% | - |
| 22.02.2021 | 132,85 | 133,09 | 128,23 | 129,72 | -5,17% | - |
| 19.02.2021 | 139,34 | 140,33 | 136,76 | 136,78 | -4,11% | - |
| 18.02.2021 | 143,50 | 143,54 | 0,00 | 142,65 | -1,22% | - |
| 17.02.2021 | 145,52 | 145,63 | 142,74 | 144,41 | -1,46% | - |
| 16.02.2021 | 148,95 | 149,37 | 0,00 | 146,55 | -2,71% | - |
| 12.02.2021 | 150,32 | 151,89 | 150,09 | 150,63 | 1,24% | - |
| 11.02.2021 | 148,12 | 149,08 | 146,90 | 148,78 | 0,99% | - |
| 10.02.2021 | 146,30 | 148,77 | 0,00 | 147,32 | 1,16% | - |
| 09.02.2021 | 144,76 | 147,25 | 143,69 | 145,63 | 0,74% | - |
| 08.02.2021 | 145,83 | 145,83 | 142,30 | 144,55 | -0,34% | - |
| 05.02.2021 | 143,38 | 145,94 | 143,04 | 145,05 | 2,13% | - |
| 04.02.2021 | 141,96 | 142,04 | 141,96 | 142,03 | 1,59% | - |
| 03.02.2021 | 144,20 | 153,79 | 139,74 | 139,81 | -7,77% | - |
| 02.02.2021 | 153,70 | 154,70 | 150,82 | 151,59 | -0,60% | - |
| 01.02.2021 | 153,38 | 153,68 | 151,70 | 152,50 | 3,21% | - |
| 29.01.2021 | 149,00 | 149,28 | 145,27 | 147,76 | 1,98% | - |
| 28.01.2021 | 144,96 | 144,96 | 144,87 | 144,88 | 2,26% | - |
| 27.01.2021 | 143,33 | 144,38 | 140,29 | 141,68 | -3,07% | - |
| 26.01.2021 | 149,54 | 149,82 | 145,93 | 146,16 | -3,11% | - |
| 25.01.2021 | 152,21 | 152,55 | 149,45 | 150,85 | -0,78% | - |
| 22.01.2021 | 151,15 | 152,27 | 150,93 | 152,03 | 0,91% | - |
| 21.01.2021 | 150,60 | 150,66 | 150,55 | 150,66 | -0,39% | - |
| 20.01.2021 | 151,37 | 152,04 | 149,87 | 151,24 | 1,47% | - |
| 19.01.2021 | 150,83 | 151,24 | 147,40 | 149,05 | 0,54% | - |
| 15.01.2021 | 146,13 | 149,27 | 146,05 | 148,25 | 0,03% | - |
| 14.01.2021 | 152,04 | 152,15 | 148,04 | 148,21 | -2,20% | - |
| 13.01.2021 | 151,85 | 152,39 | 150,88 | 151,55 | -0,38% | - |
| 12.01.2021 | 154,88 | 155,05 | 150,88 | 152,13 | -4,46% | - |
| 11.01.2021 | 159,70 | 160,34 | 157,53 | 159,23 | -0,47% | - |
| 08.01.2021 | 161,25 | 162,48 | 157,60 | 159,99 | -0,09% | - |
| 07.01.2021 | 160,12 | 160,13 | 160,12 | 160,13 | 2,50% | - |
| 06.01.2021 | 156,36 | 158,19 | 154,34 | 156,22 | 3,00% | - |
| 05.01.2021 | 148,52 | 152,52 | 147,77 | 151,66 | 4,22% | - |
| 04.01.2021 | 146,98 | 147,18 | 142,54 | 145,52 | 1,39% | - |
| 31.12.2020 | 141,14 | 143,71 | 141,08 | 143,53 | 2,20% | - |
| 30.12.2020 | 140,86 | 140,92 | 139,47 | 140,44 | 0,56% | - |
| 29.12.2020 | 141,23 | 141,59 | 139,42 | 139,66 | -0,71% | - |
| 28.12.2020 | 139,41 | 141,46 | 139,37 | 140,66 | 0,04% | - |
| 24.12.2020 | 139,62 | 140,61 | 139,15 | 140,61 | 0,93% | - |
| 23.12.2020 | 137,83 | 140,27 | 137,71 | 139,31 | -0,36% | - |
| 22.12.2020 | 139,82 | 141,16 | 139,39 | 139,82 | -0,41% | - |
| 21.12.2020 | 137,90 | 141,22 | 137,55 | 140,40 | -1,46% | - |
| 18.12.2020 | 142,52 | 142,73 | 140,70 | 142,48 | 0,27% | - |
| 17.12.2020 | 141,27 | 143,62 | 127,46 | 142,09 | 1,02% | - |
| 16.12.2020 | 142,72 | 142,91 | 132,19 | 140,66 | -3,12% | - |
| 15.12.2020 | 146,75 | 147,83 | 145,10 | 145,18 | -0,34% | - |
| 14.12.2020 | 149,12 | 149,31 | 145,65 | 145,68 | -0,15% | - |
| 11.12.2020 | 145,38 | 146,47 | 144,27 | 145,89 | 0,46% | - |
| 10.12.2020 | 145,69 | 166,11 | 140,30 | 145,22 | 0,75% | - |
| 09.12.2020 | 145,27 | 145,84 | 143,01 | 144,13 | -1,27% | - |
| 08.12.2020 | 144,57 | 153,54 | 138,86 | 145,99 | 1,28% | - |
| 07.12.2020 | 143,76 | 147,40 | 134,63 | 144,15 | -0,44% | - |
| 04.12.2020 | 139,33 | 144,79 | 120,19 | 144,79 | 4,69% | - |
| 03.12.2020 | 138,93 | 139,33 | 137,75 | 138,30 | -3,16% | - |
| 02.12.2020 | 137,79 | 156,78 | 137,00 | 142,82 | 4,11% | - |
| 01.12.2020 | 137,02 | 140,87 | 117,58 | 137,18 | 2,80% | - |
| 30.11.2020 | 130,43 | 147,76 | 129,61 | 133,45 | 3,25% | - |
| 27.11.2020 | 128,60 | 129,27 | 128,00 | 129,25 | 1,37% | - |
| 25.11.2020 | 127,31 | 127,74 | 126,61 | 127,50 | 0,39% | - |
| 24.11.2020 | 126,84 | 128,38 | 126,40 | 127,00 | -0,53% | - |
| 23.11.2020 | 128,37 | 128,77 | 125,77 | 127,68 | -1,80% | - |
| 20.11.2020 | 130,46 | 131,13 | 129,90 | 130,02 | -0,57% | - |
| 19.11.2020 | 130,92 | 130,92 | 130,74 | 130,76 | 1,64% | - |
| 18.11.2020 | 132,18 | 132,22 | 127,44 | 128,65 | -3,33% | - |
| 17.11.2020 | 133,22 | 133,99 | 0,00 | 133,08 | -0,13% | - |
| 16.11.2020 | 133,19 | 134,38 | 132,43 | 133,25 | 0,79% | - |
| 13.11.2020 | 132,22 | 132,22 | 132,21 | 132,21 | 1,43% | - |
| 12.11.2020 | 130,13 | 131,82 | 129,75 | 130,35 | 1,02% | - |
| 11.11.2020 | 128,83 | 131,14 | 0,00 | 129,03 | 2,81% | - |
| 10.11.2020 | 125,52 | 129,26 | 0,00 | 125,51 | -2,06% | - |
| 09.11.2020 | 0,00 | 133,71 | 0,00 | 128,14 | -9,38% | - |
| 06.11.2020 | 140,56 | 142,65 | 139,82 | 141,41 | 2,33% | - |
| 05.11.2020 | 136,63 | 139,75 | 136,52 | 138,19 | 2,34% | - |
| 04.11.2020 | 133,52 | 135,75 | 133,50 | 135,04 | 1,07% | - |
| 03.11.2020 | 133,83 | 135,02 | 132,50 | 133,61 | 0,61% | - |
| 02.11.2020 | 132,22 | 134,08 | 131,56 | 132,79 | 2,90% | - |
| 30.10.2020 | 126,78 | 129,23 | 125,63 | 129,05 | -0,01% | - |
| 29.10.2020 | 130,05 | 132,58 | 127,77 | 129,06 | 3,31% | - |
| 28.10.2020 | 125,43 | 125,97 | 123,12 | 124,92 | -1,64% | - |
| 27.10.2020 | 127,03 | 127,08 | 127,00 | 127,00 | 2,51% | - |
| 26.10.2020 | 123,46 | 124,69 | 122,25 | 123,89 | -0,52% | - |
| 23.10.2020 | 123,85 | 125,03 | 122,84 | 124,54 | -0,51% | - |
| 22.10.2020 | 124,60 | 126,02 | 123,63 | 125,18 | 1,50% | - |
| 21.10.2020 | 124,44 | 124,80 | 123,19 | 123,32 | 0,00% | - |
| 20.10.2020 | 123,94 | 124,74 | 123,19 | 123,33 | 0,85% | - |
| 19.10.2020 | 124,75 | 125,11 | 122,03 | 122,29 | -1,41% | - |
| 16.10.2020 | 124,62 | 125,64 | 0,00 | 124,03 | 0,56% | - |
| 15.10.2020 | 121,77 | 124,12 | 121,32 | 123,34 | 1,05% | - |
| 14.10.2020 | 122,90 | 123,26 | 121,12 | 122,06 | -2,11% | - |
| 13.10.2020 | 127,98 | 128,82 | 124,52 | 124,69 | -2,93% | - |
| 12.10.2020 | 131,86 | 133,61 | 127,59 | 128,45 | -0,88% | - |
| 09.10.2020 | 128,81 | 129,68 | 128,29 | 129,59 | 1,48% | - |
| 08.10.2020 | 127,39 | 127,90 | 126,74 | 127,69 | -0,50% | - |
| 07.10.2020 | 127,49 | 129,38 | 127,32 | 128,33 | 1,27% | - |
| 06.10.2020 | 129,81 | 129,82 | 0,00 | 126,72 | -2,31% | - |
| 05.10.2020 | 126,90 | 129,77 | 126,76 | 129,71 | 4,01% | - |