125,950$
0,98%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 120,07 | 121,82 | 119,37 | 121,19 | 1,51% | 49.536,00 |
| 22.08.2024 | 121,04 | 121,23 | 119,01 | 119,39 | -1,15% | 77.996,00 |
| 21.08.2024 | 120,69 | 120,83 | 119,25 | 120,78 | 1,05% | 73.574,00 |
| 20.08.2024 | 120,59 | 121,26 | 119,48 | 119,52 | -0,57% | 62.429,00 |
| 19.08.2024 | 119,92 | 120,76 | 119,42 | 120,20 | 0,46% | 40.859,00 |
| 16.08.2024 | 119,43 | 120,79 | 118,99 | 119,65 | -0,30% | 60.296,00 |
| 15.08.2024 | 118,90 | 120,36 | 117,91 | 120,01 | 2,27% | 60.338,00 |
| 14.08.2024 | 118,87 | 119,45 | 116,95 | 117,34 | -1,41% | 50.987,00 |
| 13.08.2024 | 118,81 | 119,99 | 118,00 | 119,02 | 0,93% | 97.959,00 |
| 12.08.2024 | 119,30 | 119,30 | 116,62 | 117,92 | -0,72% | 31.713,00 |
| 09.08.2024 | 119,08 | 119,51 | 117,81 | 118,77 | -0,24% | 68.440,00 |
| 08.08.2024 | 115,25 | 119,16 | 115,25 | 119,06 | 2,98% | 84.357,00 |
| 07.08.2024 | 120,30 | 121,11 | 115,34 | 115,61 | -3,63% | 123.859,00 |
| 06.08.2024 | 120,93 | 123,58 | 119,80 | 119,96 | -0,21% | 81.599,00 |
| 05.08.2024 | 120,90 | 121,90 | 118,62 | 120,21 | -2,46% | 67.051,00 |
| 02.08.2024 | 123,62 | 123,64 | 118,82 | 123,24 | -1,38% | 146.388,00 |
| 01.08.2024 | 126,43 | 128,01 | 123,06 | 124,97 | -0,52% | 164.353,00 |
| 31.07.2024 | 127,61 | 128,16 | 125,22 | 125,62 | -1,30% | 139.278,00 |
| 30.07.2024 | 126,00 | 127,71 | 122,66 | 127,27 | 1,27% | 187.419,00 |
| 29.07.2024 | 122,43 | 126,10 | 118,00 | 125,67 | 9,13% | 223.092,00 |
| 26.07.2024 | 114,51 | 116,72 | 114,30 | 115,16 | 2,05% | 163.543,00 |
| 25.07.2024 | 111,32 | 114,03 | 111,32 | 112,85 | 1,10% | 153.936,00 |
| 24.07.2024 | 110,90 | 112,57 | 110,51 | 111,62 | 1,47% | 104.743,00 |
| 23.07.2024 | 111,58 | 112,33 | 109,06 | 110,01 | -0,62% | 98.911,00 |
| 22.07.2024 | 108,75 | 110,79 | 108,02 | 110,69 | 2,31% | 63.293,00 |
| 19.07.2024 | 109,51 | 109,76 | 106,92 | 108,19 | -1,54% | 76.915,00 |
| 18.07.2024 | 111,02 | 113,80 | 109,41 | 109,88 | -3,09% | 179.979,00 |
| 17.07.2024 | 112,84 | 114,11 | 112,47 | 113,38 | 0,26% | 101.357,00 |
| 16.07.2024 | 108,86 | 113,79 | 108,23 | 113,09 | 4,62% | 236.497,00 |
| 15.07.2024 | 109,00 | 109,33 | 107,69 | 108,10 | -1,32% | 98.544,00 |
| 12.07.2024 | 110,10 | 111,57 | 109,27 | 109,55 | -0,19% | 374.419,00 |
| 11.07.2024 | 107,71 | 110,89 | 107,71 | 109,76 | 2,86% | 83.121,00 |
| 10.07.2024 | 104,28 | 106,96 | 104,03 | 106,70 | 2,59% | 87.869,00 |
| 09.07.2024 | 105,07 | 105,07 | 102,93 | 104,01 | -0,64% | 74.658,00 |
| 08.07.2024 | 104,87 | 104,93 | 103,70 | 104,68 | 1,04% | 49.730,00 |
| 05.07.2024 | 102,26 | 103,80 | 101,89 | 103,60 | 1,03% | 45.571,00 |
| 03.07.2024 | 102,25 | 102,99 | 101,73 | 102,54 | 0,51% | 38.694,00 |
| 02.07.2024 | 103,05 | 103,35 | 101,72 | 102,02 | -0,95% | 103.770,00 |
| 01.07.2024 | 104,39 | 107,10 | 102,99 | 103,00 | -1,76% | 74.546,00 |
| 28.06.2024 | 106,00 | 106,50 | 103,14 | 104,85 | -0,82% | 136.039,00 |
| 27.06.2024 | 104,05 | 106,00 | 103,60 | 105,72 | 1,35% | 157.393,00 |
| 26.06.2024 | 103,92 | 104,85 | 103,92 | 104,31 | -0,30% | 116.459,00 |
| 25.06.2024 | 107,09 | 107,09 | 104,04 | 104,62 | -2,13% | 75.617,00 |
| 24.06.2024 | 107,80 | 108,50 | 106,61 | 106,90 | -1,01% | 53.885,00 |
| 21.06.2024 | 107,58 | 109,06 | 107,58 | 107,99 | 0,47% | 104.153,00 |
| 20.06.2024 | 106,31 | 107,74 | 105,86 | 107,48 | 0,12% | 86.480,00 |
| 18.06.2024 | 107,97 | 108,27 | 106,60 | 107,35 | -0,03% | 60.486,00 |
| 17.06.2024 | 108,58 | 109,10 | 106,83 | 107,38 | -1,18% | 70.013,00 |
| 14.06.2024 | 110,12 | 110,63 | 107,68 | 108,66 | -1,89% | 253.165,00 |