118,330$
-0,99%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 118,40 | 120,40 | 118,24 | 118,33 | -0,99% | 44.170,00 |
| 16.01.2025 | 118,26 | 119,82 | 116,55 | 119,51 | 0,50% | 72.948,00 |
| 15.01.2025 | 122,87 | 122,87 | 117,51 | 118,91 | -1,51% | 69.792,00 |
| 14.01.2025 | 123,03 | 123,03 | 119,35 | 120,73 | -1,63% | 62.713,00 |
| 13.01.2025 | 118,04 | 122,82 | 117,76 | 122,73 | 7,88% | 67.201,00 |
| 10.01.2025 | 114,51 | 115,55 | 113,62 | 113,77 | -2,29% | 46.543,00 |
| 08.01.2025 | 115,57 | 116,93 | 113,92 | 116,44 | -0,08% | 81.448,00 |
| 07.01.2025 | 116,55 | 119,02 | 115,57 | 116,53 | 0,81% | 54.787,00 |
| 06.01.2025 | 113,97 | 117,35 | 113,83 | 115,59 | 1,73% | 60.652,00 |
| 03.01.2025 | 112,96 | 113,87 | 110,97 | 113,62 | 1,47% | 55.760,00 |
| 02.01.2025 | 112,53 | 113,61 | 111,37 | 111,97 | 0,32% | 79.539,00 |
| 31.12.2024 | 112,35 | 112,95 | 111,27 | 111,61 | 0,20% | 41.509,00 |
| 30.12.2024 | 110,79 | 111,98 | 109,36 | 111,39 | -0,62% | 40.997,00 |
| 27.12.2024 | 111,76 | 112,90 | 111,00 | 112,08 | -0,36% | 45.810,00 |
| 26.12.2024 | 112,72 | 112,72 | 110,83 | 112,49 | 0,12% | 49.312,00 |
| 24.12.2024 | 112,01 | 112,65 | 111,32 | 112,36 | 0,15% | 30.431,00 |
| 23.12.2024 | 111,57 | 112,41 | 110,41 | 112,19 | -0,34% | 46.674,00 |
| 20.12.2024 | 110,81 | 113,61 | 110,81 | 112,57 | 1,85% | 89.617,00 |
| 19.12.2024 | 109,80 | 111,00 | 107,83 | 110,52 | 1,22% | 55.537,00 |
| 18.12.2024 | 114,06 | 115,08 | 109,10 | 109,19 | -4,88% | 80.112,00 |
| 17.12.2024 | 115,04 | 117,42 | 114,42 | 114,79 | -0,32% | 62.506,00 |
| 16.12.2024 | 115,08 | 116,22 | 114,53 | 115,16 | -0,67% | 58.061,00 |
| 13.12.2024 | 118,93 | 118,93 | 113,05 | 115,94 | -0,05% | 102.920,00 |
| 12.12.2024 | 117,32 | 117,32 | 115,67 | 116,00 | -0,57% | 112.301,00 |
| 11.12.2024 | 118,41 | 118,88 | 116,39 | 116,67 | -0,99% | 91.082,00 |
| 10.12.2024 | 120,45 | 120,80 | 117,58 | 117,84 | -2,04% | 57.074,00 |
| 09.12.2024 | 117,47 | 120,57 | 116,86 | 120,29 | 3,27% | 44.681,00 |
| 06.12.2024 | 115,98 | 117,44 | 115,98 | 116,48 | 1,22% | 55.647,00 |
| 05.12.2024 | 115,91 | 116,25 | 114,45 | 115,08 | -0,94% | 128.056,00 |
| 04.12.2024 | 113,94 | 117,11 | 113,94 | 116,17 | 1,03% | 109.637,00 |
| 03.12.2024 | 116,55 | 117,02 | 114,58 | 114,98 | -1,50% | 67.349,00 |
| 02.12.2024 | 115,71 | 116,81 | 115,47 | 116,73 | 0,48% | 44.524,00 |
| 29.11.2024 | 116,19 | 116,86 | 115,83 | 116,17 | -0,03% | 50.182,00 |
| 27.11.2024 | 116,10 | 116,88 | 115,31 | 116,21 | 0,93% | 61.541,00 |
| 26.11.2024 | 113,23 | 115,22 | 112,66 | 115,14 | 0,37% | 124.972,00 |
| 25.11.2024 | 112,22 | 115,12 | 111,23 | 114,71 | 2,41% | 85.905,00 |
| 22.11.2024 | 111,40 | 112,65 | 109,34 | 112,01 | 0,81% | 128.635,00 |
| 21.11.2024 | 111,45 | 114,17 | 109,77 | 111,11 | -0,22% | 151.118,00 |
| 20.11.2024 | 110,60 | 111,36 | 109,03 | 111,36 | 1,31% | 135.743,00 |
| 19.11.2024 | 108,29 | 110,14 | 107,54 | 109,92 | 0,38% | 99.323,00 |
| 18.11.2024 | 109,95 | 110,62 | 108,96 | 109,50 | -0,02% | 69.010,00 |
| 15.11.2024 | 115,76 | 116,93 | 109,22 | 109,52 | -5,59% | 169.856,00 |
| 14.11.2024 | 119,54 | 119,75 | 115,87 | 116,00 | -3,12% | 75.656,00 |
| 13.11.2024 | 119,89 | 120,57 | 119,33 | 119,74 | -0,53% | 68.213,00 |
| 12.11.2024 | 120,04 | 120,76 | 119,99 | 120,38 | -0,20% | 108.454,00 |
| 11.11.2024 | 121,65 | 122,09 | 119,05 | 120,62 | -1,53% | 77.423,00 |
| 08.11.2024 | 123,28 | 123,78 | 119,07 | 122,49 | -1,17% | 81.910,00 |
| 07.11.2024 | 125,44 | 126,04 | 123,51 | 123,94 | -0,77% | 121.300,00 |
| 06.11.2024 | 132,31 | 132,31 | 120,70 | 124,90 | -0,83% | 145.187,00 |
| 05.11.2024 | 123,00 | 126,00 | 122,30 | 125,95 | 0,98% | 87.772,00 |
| 04.11.2024 | 123,47 | 128,83 | 121,00 | 124,73 | 3,08% | 164.436,00 |
| 01.11.2024 | 119,90 | 123,95 | 119,71 | 121,00 | 2,02% | 161.657,00 |
| 31.10.2024 | 120,84 | 120,84 | 118,15 | 118,60 | -1,22% | 130.284,00 |
| 30.10.2024 | 118,24 | 123,01 | 118,23 | 120,07 | 1,94% | 140.521,00 |
| 29.10.2024 | 116,46 | 118,39 | 116,39 | 117,78 | 0,22% | 65.666,00 |
| 28.10.2024 | 117,52 | 118,72 | 116,48 | 117,52 | 0,98% | 62.973,00 |
| 25.10.2024 | 116,85 | 117,43 | 115,56 | 116,38 | 0,19% | 89.356,00 |
| 24.10.2024 | 118,30 | 119,76 | 116,14 | 116,16 | -2,06% | 85.146,00 |
| 23.10.2024 | 118,38 | 119,44 | 117,01 | 118,60 | -0,18% | 118.534,00 |
| 22.10.2024 | 117,69 | 119,00 | 116,54 | 118,81 | -0,38% | 100.759,00 |
| 21.10.2024 | 118,81 | 119,46 | 117,83 | 119,26 | -0,30% | 78.968,00 |
| 18.10.2024 | 119,50 | 120,12 | 118,47 | 119,62 | 0,42% | 156.995,00 |
| 17.10.2024 | 122,51 | 122,54 | 118,25 | 119,12 | -0,84% | 73.984,00 |
| 16.10.2024 | 124,10 | 124,76 | 119,22 | 120,13 | -3,40% | 95.637,00 |
| 15.10.2024 | 124,33 | 126,01 | 123,79 | 124,36 | 1,20% | 87.948,00 |
| 14.10.2024 | 121,56 | 123,16 | 120,93 | 122,88 | 1,15% | 59.992,00 |
| 11.10.2024 | 120,92 | 122,63 | 120,69 | 121,48 | 1,04% | 111.409,00 |
| 10.10.2024 | 120,45 | 121,35 | 120,05 | 120,23 | -1,00% | 61.237,00 |
| 09.10.2024 | 121,56 | 122,56 | 121,00 | 121,44 | -0,52% | 79.152,00 |
| 08.10.2024 | 121,00 | 123,21 | 121,00 | 122,08 | -0,40% | 96.827,00 |
| 07.10.2024 | 122,54 | 123,14 | 121,47 | 122,57 | -1,13% | 64.553,00 |
| 04.10.2024 | 124,75 | 125,79 | 123,82 | 123,97 | -0,17% | 58.499,00 |
| 03.10.2024 | 123,86 | 124,59 | 123,09 | 124,18 | -0,75% | 99.897,00 |
| 02.10.2024 | 123,53 | 125,94 | 122,83 | 125,12 | 0,54% | 92.277,00 |
| 01.10.2024 | 127,46 | 127,54 | 124,44 | 124,45 | -2,56% | 122.675,00 |
| 30.09.2024 | 126,53 | 127,78 | 125,85 | 127,72 | 1,34% | 43.074,00 |
| 27.09.2024 | 127,03 | 127,88 | 125,45 | 126,03 | -0,28% | 91.670,00 |
| 26.09.2024 | 122,59 | 126,39 | 122,51 | 126,39 | 3,50% | 80.517,00 |
| 25.09.2024 | 125,00 | 125,41 | 121,62 | 122,12 | -2,23% | 91.228,00 |
| 24.09.2024 | 121,86 | 125,40 | 121,86 | 124,90 | 2,23% | 86.710,00 |
| 23.09.2024 | 122,90 | 124,54 | 121,70 | 122,17 | -0,59% | 41.600,00 |
| 20.09.2024 | 124,87 | 125,01 | 121,78 | 122,89 | -2,91% | 84.232,00 |
| 19.09.2024 | 125,54 | 128,05 | 125,52 | 126,57 | 1,64% | 64.292,00 |
| 18.09.2024 | 122,37 | 126,64 | 121,93 | 124,53 | 1,47% | 121.719,00 |
| 17.09.2024 | 123,05 | 123,36 | 121,33 | 122,72 | -0,08% | 85.826,00 |
| 16.09.2024 | 122,79 | 123,57 | 121,70 | 122,82 | 0,66% | 55.434,00 |
| 13.09.2024 | 120,99 | 122,16 | 119,97 | 122,01 | 1,53% | 56.011,00 |
| 12.09.2024 | 121,14 | 121,14 | 117,66 | 120,17 | -0,69% | 94.195,00 |
| 11.09.2024 | 120,59 | 121,08 | 118,79 | 121,01 | -0,08% | 80.539,00 |
| 10.09.2024 | 117,13 | 121,13 | 117,03 | 121,11 | 1,99% | 106.205,00 |
| 09.09.2024 | 116,61 | 119,19 | 116,61 | 118,75 | 2,90% | 69.629,00 |
| 06.09.2024 | 118,05 | 118,89 | 114,97 | 115,40 | -1,42% | 104.526,00 |
| 05.09.2024 | 118,34 | 118,34 | 116,23 | 117,06 | -0,45% | 79.339,00 |
| 04.09.2024 | 118,53 | 119,80 | 117,44 | 117,59 | -1,80% | 105.897,00 |
| 03.09.2024 | 122,25 | 122,52 | 118,94 | 119,74 | -2,33% | 77.245,00 |
| 30.08.2024 | 122,82 | 122,82 | 120,76 | 122,60 | 0,38% | 64.570,00 |
| 29.08.2024 | 121,74 | 122,97 | 120,87 | 122,13 | 0,68% | 50.310,00 |
| 28.08.2024 | 122,03 | 123,40 | 120,85 | 121,30 | -0,95% | 105.943,00 |
| 27.08.2024 | 120,91 | 122,54 | 120,32 | 122,46 | 1,00% | 64.215,00 |
| 26.08.2024 | 121,07 | 122,06 | 120,84 | 121,25 | 0,05% | 32.836,00 |