143,474$
-2,35%
Echtzeit-Aktienkurs Revvity
Bid:
Ask:
Aktienkurse zur Revvity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 146,57 | 146,74 | 142,55 | 143,14 | -2,58% | - |
| 17.09.2026 | 147,26 | 149,37 | 145,88 | 146,93 | 0,67% | - |
| 16.09.2026 | 140,69 | 147,33 | 140,66 | 145,95 | 4,11% | - |
| 15.09.2026 | 128,67 | 140,22 | 128,67 | 140,19 | 9,11% | 3.693.895,00 |
| 14.09.2026 | 124,69 | 128,70 | 123,95 | 128,49 | 3,36% | 1.895.200,00 |
| 11.09.2026 | 122,40 | 124,65 | 121,61 | 124,31 | 2,79% | 1.151.504,00 |
| 10.09.2026 | 122,77 | 123,23 | 120,90 | 120,94 | -2,35% | 1.344.149,00 |
| 09.09.2026 | 125,77 | 126,66 | 121,20 | 123,85 | -2,54% | 1.882.206,00 |
| 08.09.2026 | 128,50 | 129,54 | 126,89 | 127,08 | -2,41% | 1.496.187,00 |
| 04.09.2026 | 130,03 | 131,70 | 129,56 | 130,22 | -0,31% | 1.175.228,00 |
| 03.09.2026 | 132,54 | 133,00 | 127,78 | 130,63 | -0,24% | 1.817.144,00 |
| 02.09.2026 | 125,94 | 131,75 | 125,94 | 130,94 | 3,44% | 2.101.525,00 |
| 01.09.2026 | 127,46 | 128,18 | 125,49 | 126,59 | -1,62% | 3.056.575,00 |
| 31.08.2026 | 127,34 | 128,82 | 125,46 | 128,67 | -0,10% | 1.631.781,00 |
| 28.08.2026 | 128,57 | 130,07 | 127,26 | 128,80 | -0,70% | 1.576.279,00 |
| 27.08.2026 | 126,53 | 129,80 | 126,50 | 129,71 | 2,66% | 1.932.886,00 |
| 26.08.2026 | 123,29 | 126,90 | 123,29 | 126,35 | 1,21% | 1.155.883,00 |
| 25.08.2026 | 123,69 | 124,94 | 122,01 | 124,84 | 1,50% | 1.035.680,00 |
| 24.08.2026 | 123,49 | 124,89 | 121,38 | 123,00 | -1,40% | 1.505.424,00 |
| 21.08.2026 | 124,48 | 124,97 | 121,51 | 124,75 | 0,50% | 2.289.765,00 |
| 20.08.2026 | 117,49 | 124,49 | 116,96 | 124,13 | 3,92% | 2.344.489,00 |
| 19.08.2026 | 116,02 | 122,11 | 115,29 | 119,45 | 5,01% | 1.718.081,00 |
| 18.08.2026 | 115,86 | 115,90 | 113,69 | 113,75 | -2,08% | 800.025,00 |
| 17.08.2026 | 115,97 | 117,25 | 115,97 | 116,17 | -0,57% | 786.673,00 |
| 14.08.2026 | 116,51 | 117,72 | 115,66 | 116,84 | -0,56% | 774.555,00 |
| 13.08.2026 | 118,25 | 118,34 | 115,67 | 117,50 | -0,32% | 1.373.246,00 |
| 12.08.2026 | 115,21 | 117,94 | 114,64 | 117,88 | 1,86% | 1.213.768,00 |
| 11.08.2026 | 115,83 | 116,84 | 115,10 | 115,73 | -0,25% | 1.287.613,00 |
| 10.08.2026 | 114,22 | 116,74 | 112,68 | 116,02 | 1,19% | 1.253.851,00 |
| 07.08.2026 | 114,98 | 115,51 | 113,74 | 114,66 | 0,37% | 1.032.433,00 |
| 06.08.2026 | 114,24 | 115,00 | 112,24 | 114,24 | -0,68% | 1.259.780,00 |
| 05.08.2026 | 112,45 | 115,84 | 110,81 | 115,02 | 3,26% | 2.149.569,00 |
| 04.08.2026 | 114,50 | 117,37 | 107,73 | 111,39 | -3,32% | 2.587.309,00 |
| 03.08.2026 | 112,48 | 116,32 | 112,15 | 115,22 | 2,40% | 2.589.124,00 |
| 31.07.2026 | 113,99 | 114,15 | 110,95 | 112,52 | -0,90% | 1.206.936,00 |
| 30.07.2026 | 112,40 | 114,08 | 111,16 | 113,54 | 0,15% | 2.036.978,00 |
| 29.07.2026 | 112,13 | 114,47 | 109,99 | 113,37 | 1,67% | 2.332.945,00 |
| 28.07.2026 | 109,26 | 112,50 | 108,75 | 111,51 | 3,18% | 1.772.609,00 |
| 27.07.2026 | 110,84 | 111,25 | 107,48 | 108,07 | -2,17% | 1.349.053,00 |
| 24.07.2026 | 113,14 | 113,81 | 110,25 | 110,47 | -2,39% | 1.117.831,00 |
| 23.07.2026 | 113,20 | 116,00 | 110,91 | 113,17 | 2,38% | 1.495.343,00 |
| 22.07.2026 | 109,94 | 111,23 | 108,96 | 110,54 | 0,02% | 1.699.177,00 |
| 21.07.2026 | 103,79 | 112,30 | 102,37 | 110,52 | 3,83% | 1.654.468,00 |
| 20.07.2026 | 109,48 | 109,78 | 106,21 | 106,44 | -3,37% | 1.248.507,00 |
| 17.07.2026 | 110,61 | 111,76 | 108,94 | 110,15 | -1,39% | 1.248.955,00 |
| 16.07.2026 | 110,71 | 111,83 | 109,94 | 111,70 | 0,31% | 1.065.528,00 |
| 15.07.2026 | 111,25 | 112,05 | 110,70 | 111,35 | 0,13% | 836.105,00 |
| 14.07.2026 | 110,67 | 111,77 | 109,13 | 111,21 | 0,09% | 994.729,00 |
| 13.07.2026 | 110,67 | 112,87 | 110,49 | 111,11 | -1,05% | 1.126.772,00 |
| 10.07.2026 | 113,48 | 114,16 | 111,84 | 112,29 | -0,58% | 929.159,00 |
| 09.07.2026 | 109,64 | 113,32 | 109,25 | 112,95 | 3,29% | 1.609.064,00 |
| 08.07.2026 | 111,25 | 111,25 | 108,02 | 109,35 | -2,41% | 939.448,00 |
| 07.07.2026 | 113,93 | 114,14 | 110,21 | 112,05 | -0,80% | 1.165.428,00 |
| 06.07.2026 | 112,88 | 113,03 | 111,02 | 112,95 | -0,71% | 1.006.155,00 |
| 02.07.2026 | 113,37 | 114,51 | 112,19 | 113,76 | 0,82% | 972.331,00 |
| 01.07.2026 | 112,94 | 114,46 | 110,69 | 112,84 | 1,42% | 1.436.240,00 |
| 30.06.2026 | 115,63 | 115,63 | 109,62 | 111,26 | 0,04% | 2.492.846,00 |
| 29.06.2026 | 113,58 | 113,58 | 110,72 | 111,21 | -1,60% | 2.018.101,00 |
| 26.06.2026 | 112,35 | 116,16 | 111,57 | 113,02 | -0,45% | 3.674.633,00 |
| 25.06.2026 | 108,00 | 114,15 | 107,38 | 113,53 | 7,48% | 2.192.629,00 |
| 24.06.2026 | 101,49 | 106,86 | 101,49 | 105,63 | 5,74% | 1.680.645,00 |
| 23.06.2026 | 99,18 | 101,40 | 98,89 | 99,90 | 0,87% | 1.116.258,00 |
| 22.06.2026 | 99,70 | 100,44 | 97,39 | 99,04 | -0,96% | 1.187.951,00 |
| 18.06.2026 | 97,98 | 100,73 | 97,92 | 100,00 | 2,23% | 2.170.304,00 |
| 17.06.2026 | 100,28 | 101,21 | 96,86 | 97,82 | -3,36% | 858.931,00 |
| 16.06.2026 | 101,36 | 102,32 | 100,52 | 101,22 | 0,67% | 1.303.151,00 |
| 15.06.2026 | 101,03 | 103,03 | 100,03 | 100,55 | 0,89% | 942.357,00 |
| 12.06.2026 | 102,36 | 103,60 | 98,42 | 99,66 | -1,83% | 927.423,00 |
| 11.06.2026 | 101,56 | 102,64 | 99,18 | 101,52 | 0,23% | 1.800.729,00 |
| 10.06.2026 | 103,67 | 106,21 | 101,22 | 101,29 | -2,73% | 1.099.959,00 |
| 09.06.2026 | 101,48 | 106,10 | 101,36 | 104,13 | 3,82% | 1.243.114,00 |
| 08.06.2026 | 99,17 | 102,51 | 98,58 | 100,30 | 1,96% | 1.280.417,00 |
| 05.06.2026 | 101,75 | 101,99 | 97,60 | 98,37 | -3,94% | 868.580,00 |
| 04.06.2026 | 102,03 | 104,02 | 101,64 | 102,40 | 1,32% | 864.957,00 |
| 03.06.2026 | 99,10 | 102,48 | 99,01 | 101,07 | 0,68% | 1.152.590,00 |
| 02.06.2026 | 98,44 | 100,68 | 98,06 | 100,39 | -0,13% | 1.421.865,00 |
| 01.06.2026 | 103,92 | 104,65 | 100,17 | 100,52 | -3,85% | 2.165.811,00 |
| 29.05.2026 | 101,00 | 105,04 | 100,14 | 104,55 | 3,29% | 2.338.253,00 |
| 28.05.2026 | 98,55 | 102,67 | 97,18 | 101,22 | 4,58% | 4.082.335,00 |
| 27.05.2026 | 97,00 | 98,55 | 95,72 | 96,79 | -0,04% | 925.583,00 |
| 26.05.2026 | 97,05 | 97,07 | 95,34 | 96,83 | -0,12% | 2.453.938,00 |
| 22.05.2026 | 95,16 | 97,01 | 94,71 | 96,95 | 1,65% | 942.863,00 |
| 21.05.2026 | 94,26 | 96,24 | 92,97 | 95,38 | 0,61% | 1.286.963,00 |
| 20.05.2026 | 96,35 | 96,83 | 93,52 | 94,80 | -1,12% | 1.423.381,00 |
| 19.05.2026 | 95,02 | 97,26 | 93,70 | 95,87 | 0,41% | 1.049.124,00 |
| 18.05.2026 | 93,93 | 96,65 | 93,91 | 95,48 | 1,61% | 1.050.987,00 |
| 15.05.2026 | 94,45 | 95,62 | 93,83 | 93,97 | -2,50% | 1.171.312,00 |
| 14.05.2026 | 95,70 | 97,97 | 94,89 | 96,38 | 1,44% | 967.507,00 |
| 13.05.2026 | 98,97 | 99,50 | 94,86 | 95,01 | -4,32% | 1.136.018,00 |
| 12.05.2026 | 99,27 | 100,26 | 97,80 | 99,30 | 0,35% | 1.328.927,00 |
| 11.05.2026 | 100,79 | 103,00 | 98,29 | 98,95 | -2,03% | 1.600.921,00 |
| 08.05.2026 | 99,14 | 102,23 | 94,60 | 101,00 | 2,18% | 2.441.940,00 |
| 07.05.2026 | 100,08 | 100,96 | 97,65 | 98,85 | -0,24% | 2.004.990,00 |
| 06.05.2026 | 93,50 | 99,94 | 92,83 | 99,09 | 7,36% | 3.014.201,00 |
| 05.05.2026 | 89,16 | 93,83 | 87,04 | 92,30 | 6,69% | 2.076.230,00 |
| 04.05.2026 | 85,94 | 88,31 | 85,61 | 86,51 | -0,20% | 1.573.188,00 |
| 01.05.2026 | 86,85 | 87,08 | 85,01 | 86,68 | 0,07% | 1.396.254,00 |
| 30.04.2026 | 82,77 | 87,15 | 82,77 | 86,62 | 5,30% | 987.611,00 |
| 29.04.2026 | 84,31 | 85,52 | 81,22 | 82,26 | -3,43% | 1.205.687,00 |
| 28.04.2026 | 87,24 | 87,24 | 84,69 | 85,18 | -1,87% | 1.107.615,00 |