109,334$
-4,83%
Echtzeit-Aktienkurs PERKINELMER INC. DL 1
Bid:
Ask:
Aktienkurse zur PERKINELMER INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 114,62 | 114,94 | 109,33 | 109,33 | -4,83% | - |
| 17.12.2024 | 114,54 | 117,09 | 114,33 | 114,89 | -0,20% | - |
| 16.12.2024 | 115,78 | 116,14 | 114,62 | 115,12 | -0,48% | - |
| 13.12.2024 | 117,08 | 117,08 | 113,35 | 115,68 | -0,36% | - |
| 12.12.2024 | 116,17 | 116,71 | 115,80 | 116,09 | -0,44% | - |
| 11.12.2024 | 118,06 | 118,90 | 116,39 | 116,60 | -0,98% | - |
| 10.12.2024 | 120,23 | 120,73 | 117,73 | 117,75 | -2,04% | - |
| 09.12.2024 | 116,30 | 120,50 | 116,30 | 120,20 | 3,23% | - |
| 06.12.2024 | 115,47 | 117,46 | 115,47 | 116,44 | 1,13% | - |
| 05.12.2024 | 115,68 | 116,27 | 114,52 | 115,13 | -0,93% | - |
| 04.12.2024 | 114,86 | 116,99 | 114,35 | 116,22 | 1,10% | - |
| 03.12.2024 | 116,59 | 116,59 | 114,66 | 114,95 | -1,46% | - |
| 02.12.2024 | 116,33 | 116,65 | 115,57 | 116,65 | 0,56% | - |
| 29.11.2024 | 116,34 | 116,76 | 115,76 | 116,01 | -0,17% | - |
| 27.11.2024 | 115,51 | 116,58 | 115,50 | 116,21 | 1,01% | - |
| 26.11.2024 | 114,10 | 115,05 | 112,87 | 115,05 | 0,33% | - |
| 25.11.2024 | 112,96 | 115,19 | 112,04 | 114,67 | 2,06% | - |
| 22.11.2024 | 111,11 | 112,54 | 109,62 | 112,36 | 1,23% | - |
| 21.11.2024 | 111,63 | 114,09 | 109,94 | 110,99 | -0,13% | - |
| 20.11.2024 | 109,94 | 111,13 | 109,57 | 111,13 | 1,09% | - |
| 19.11.2024 | 108,32 | 110,05 | 107,94 | 109,93 | 0,41% | - |
| 18.11.2024 | 109,42 | 110,53 | 109,13 | 109,48 | 0,03% | - |
| 15.11.2024 | 115,73 | 116,66 | 109,36 | 109,45 | -5,77% | - |
| 14.11.2024 | 119,75 | 119,75 | 116,00 | 116,15 | -3,08% | - |
| 13.11.2024 | 120,45 | 120,60 | 119,43 | 119,85 | -0,46% | - |
| 12.11.2024 | 120,33 | 120,62 | 120,04 | 120,40 | -0,07% | - |
| 11.11.2024 | 122,61 | 122,61 | 119,18 | 120,49 | -1,50% | - |
| 08.11.2024 | 123,96 | 123,96 | 120,82 | 122,33 | -1,24% | - |
| 07.11.2024 | 125,10 | 125,93 | 123,67 | 123,86 | -0,87% | - |
| 06.11.2024 | 129,11 | 129,16 | 120,93 | 124,95 | -0,67% | - |
| 05.11.2024 | 123,91 | 125,78 | 122,13 | 125,78 | 0,91% | - |
| 04.11.2024 | 124,30 | 128,41 | 121,92 | 124,65 | 2,97% | - |
| 01.11.2024 | 119,72 | 123,09 | 119,72 | 121,06 | 1,94% | - |
| 31.10.2024 | 119,80 | 119,95 | 118,39 | 118,76 | -1,15% | - |
| 30.10.2024 | 117,75 | 122,60 | 117,75 | 120,15 | 1,97% | - |
| 29.10.2024 | 117,08 | 118,30 | 116,79 | 117,82 | 0,20% | - |
| 28.10.2024 | 117,00 | 118,26 | 116,59 | 117,59 | 1,09% | - |
| 25.10.2024 | 116,51 | 117,41 | 115,68 | 116,32 | -0,05% | - |
| 24.10.2024 | 118,55 | 119,55 | 116,38 | 116,38 | -1,81% | - |
| 23.10.2024 | 118,14 | 119,25 | 117,21 | 118,53 | -0,30% | - |
| 22.10.2024 | 118,36 | 118,90 | 116,76 | 118,88 | -0,15% | - |
| 21.10.2024 | 119,42 | 119,53 | 117,90 | 119,06 | -0,54% | - |
| 18.10.2024 | 118,99 | 120,11 | 118,71 | 119,70 | 0,55% | - |
| 17.10.2024 | 121,16 | 122,06 | 118,47 | 119,05 | -0,83% | - |
| 16.10.2024 | 124,77 | 124,77 | 119,39 | 120,05 | -3,47% | - |
| 15.10.2024 | 124,23 | 125,83 | 123,90 | 124,36 | 1,15% | - |
| 14.10.2024 | 121,34 | 123,00 | 121,19 | 122,95 | 1,40% | - |
| 11.10.2024 | 120,34 | 122,76 | 120,34 | 121,25 | 0,76% | - |
| 10.10.2024 | 120,85 | 121,48 | 120,03 | 120,34 | -0,98% | - |
| 09.10.2024 | 121,99 | 122,39 | 121,15 | 121,53 | -0,46% | - |
| 08.10.2024 | 122,44 | 123,03 | 121,84 | 122,09 | -0,15% | - |
| 07.10.2024 | 123,50 | 123,50 | 121,48 | 122,27 | -1,53% | - |
| 04.10.2024 | 124,97 | 125,57 | 123,84 | 124,17 | 0,05% | - |
| 03.10.2024 | 124,44 | 124,74 | 123,36 | 124,11 | -0,86% | - |
| 02.10.2024 | 124,16 | 125,78 | 123,08 | 125,19 | 0,44% | - |
| 01.10.2024 | 127,44 | 127,44 | 124,64 | 124,64 | -2,32% | - |
| 30.09.2024 | 125,63 | 127,62 | 125,58 | 127,60 | 1,19% | - |
| 27.09.2024 | 126,14 | 127,77 | 125,61 | 126,10 | -0,16% | - |
| 26.09.2024 | 122,72 | 126,30 | 122,72 | 126,30 | 3,46% | - |
| 25.09.2024 | 125,10 | 125,10 | 121,69 | 122,08 | -2,20% | - |
| 24.09.2024 | 122,28 | 125,31 | 122,09 | 124,83 | 2,33% | - |
| 23.09.2024 | 123,35 | 123,76 | 121,83 | 121,98 | -0,98% | - |
| 20.09.2024 | 126,33 | 126,33 | 121,98 | 123,18 | -2,54% | - |
| 19.09.2024 | 126,07 | 127,82 | 126,06 | 126,40 | 1,41% | - |
| 18.09.2024 | 122,66 | 126,43 | 122,13 | 124,65 | 1,53% | - |
| 17.09.2024 | 123,26 | 123,26 | 121,42 | 122,77 | -0,05% | - |
| 16.09.2024 | 122,36 | 123,36 | 121,83 | 122,83 | 0,83% | - |
| 13.09.2024 | 120,46 | 121,82 | 120,23 | 121,82 | 1,64% | - |
| 12.09.2024 | 120,87 | 120,87 | 117,72 | 119,85 | -0,83% | - |
| 11.09.2024 | 120,64 | 120,85 | 118,87 | 120,85 | 0,03% | - |
| 10.09.2024 | 118,92 | 120,81 | 117,50 | 120,81 | 1,84% | - |
| 09.09.2024 | 115,91 | 119,01 | 115,91 | 118,63 | 2,97% | - |
| 06.09.2024 | 117,10 | 118,64 | 115,09 | 115,21 | -1,52% | - |
| 05.09.2024 | 117,69 | 117,79 | 116,05 | 116,98 | -0,54% | - |
| 04.09.2024 | 119,23 | 119,61 | 117,47 | 117,62 | -1,56% | - |
| 03.09.2024 | 121,89 | 122,64 | 119,13 | 119,48 | -2,42% | - |
| 30.08.2024 | 122,31 | 122,93 | 120,85 | 122,45 | 0,36% | - |
| 29.08.2024 | 121,47 | 122,83 | 121,03 | 122,01 | 0,42% | - |
| 28.08.2024 | 122,08 | 123,15 | 120,92 | 121,50 | -0,71% | - |
| 27.08.2024 | 120,94 | 122,37 | 120,35 | 122,37 | 1,06% | - |
| 26.08.2024 | 121,54 | 121,90 | 120,92 | 121,09 | 0,06% | - |
| 23.08.2024 | 120,01 | 121,61 | 119,30 | 121,01 | 1,46% | - |
| 22.08.2024 | 120,96 | 121,01 | 119,21 | 119,27 | -1,17% | - |
| 21.08.2024 | 119,93 | 120,78 | 119,25 | 120,68 | 0,81% | - |
| 20.08.2024 | 120,31 | 121,13 | 119,71 | 119,71 | -0,43% | - |
| 19.08.2024 | 119,72 | 120,67 | 119,60 | 120,22 | 0,62% | - |
| 16.08.2024 | 119,76 | 120,76 | 119,17 | 119,48 | -0,37% | - |
| 15.08.2024 | 118,66 | 120,23 | 118,07 | 119,92 | 2,07% | - |
| 14.08.2024 | 119,28 | 119,41 | 117,16 | 117,49 | -1,32% | - |
| 13.08.2024 | 118,10 | 119,96 | 118,10 | 119,06 | 1,10% | - |
| 12.08.2024 | 118,90 | 118,93 | 116,76 | 117,76 | -0,72% | - |
| 09.08.2024 | 119,25 | 119,40 | 117,95 | 118,61 | -0,29% | - |
| 08.08.2024 | 116,16 | 119,17 | 116,12 | 118,96 | 2,82% | - |
| 07.08.2024 | 121,04 | 121,04 | 115,54 | 115,70 | -3,53% | - |
| 06.08.2024 | 120,31 | 123,56 | 119,88 | 119,93 | -0,03% | - |
| 05.08.2024 | 120,21 | 121,73 | 119,51 | 119,97 | -2,40% | - |
| 02.08.2024 | 124,10 | 124,10 | 118,92 | 122,92 | -1,42% | - |
| 01.08.2024 | 126,08 | 127,71 | 123,25 | 124,69 | -0,65% | - |
| 31.07.2024 | 127,50 | 127,97 | 125,42 | 125,50 | -1,37% | - |
| 30.07.2024 | 125,48 | 127,48 | 122,71 | 127,24 | 1,48% | - |