90,800$
1,51%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 90,90 | 91,30 | 89,67 | 90,80 | 1,51% | 150.010,00 |
| 14.08.2025 | 89,92 | 90,00 | 89,18 | 89,45 | -1,60% | 89.802,00 |
| 13.08.2025 | 88,00 | 91,16 | 87,80 | 90,90 | 3,33% | 142.392,00 |
| 12.08.2025 | 85,80 | 89,02 | 85,12 | 87,97 | 2,54% | 170.679,00 |
| 11.08.2025 | 87,55 | 88,37 | 85,70 | 85,79 | -1,32% | 77.149,00 |
| 08.08.2025 | 86,76 | 87,40 | 86,04 | 86,94 | 0,59% | 90.844,00 |
| 07.08.2025 | 86,12 | 87,60 | 85,49 | 86,43 | 0,57% | 89.404,00 |
| 06.08.2025 | 88,40 | 89,50 | 85,12 | 85,94 | -3,11% | 260.646,00 |
| 05.08.2025 | 88,31 | 89,79 | 88,01 | 88,70 | 0,40% | 110.784,00 |
| 04.08.2025 | 89,00 | 89,00 | 86,95 | 88,35 | 0,14% | 68.750,00 |
| 01.08.2025 | 87,50 | 88,35 | 85,81 | 88,23 | 0,40% | 171.687,00 |
| 31.07.2025 | 89,44 | 91,25 | 87,74 | 87,88 | -3,32% | 145.863,00 |
| 30.07.2025 | 94,47 | 95,49 | 90,13 | 90,90 | -3,77% | 161.869,00 |
| 29.07.2025 | 94,50 | 97,11 | 94,32 | 94,46 | -0,61% | 245.694,00 |
| 28.07.2025 | 103,70 | 103,70 | 92,63 | 95,04 | -8,33% | 316.598,00 |
| 25.07.2025 | 102,08 | 104,40 | 101,57 | 103,68 | 1,67% | 179.757,00 |
| 24.07.2025 | 99,63 | 103,02 | 99,63 | 101,98 | 2,52% | 180.122,00 |
| 23.07.2025 | 96,62 | 101,26 | 96,61 | 99,47 | 3,49% | 174.089,00 |
| 22.07.2025 | 91,20 | 96,30 | 91,20 | 96,12 | 5,89% | 182.601,00 |
| 21.07.2025 | 92,80 | 93,70 | 89,69 | 90,77 | -2,65% | 99.998,00 |
| 18.07.2025 | 97,00 | 97,00 | 92,44 | 93,24 | -2,46% | 122.033,00 |
| 17.07.2025 | 95,46 | 96,02 | 93,82 | 95,59 | 0,72% | 147.793,00 |
| 16.07.2025 | 95,90 | 96,45 | 94,12 | 94,91 | -1,00% | 140.334,00 |
| 15.07.2025 | 98,97 | 99,46 | 95,72 | 95,87 | -2,63% | 130.619,00 |
| 14.07.2025 | 101,84 | 101,84 | 98,32 | 98,46 | -3,00% | 73.551,00 |
| 11.07.2025 | 101,18 | 101,82 | 100,71 | 101,50 | -0,89% | 84.445,00 |
| 10.07.2025 | 101,00 | 104,14 | 99,64 | 102,41 | 2,26% | 97.818,00 |
| 09.07.2025 | 100,78 | 101,78 | 97,96 | 100,15 | -0,52% | 121.413,00 |
| 08.07.2025 | 98,76 | 102,29 | 98,76 | 100,67 | 2,00% | 108.432,00 |
| 07.07.2025 | 100,81 | 100,81 | 97,99 | 98,70 | -0,40% | 91.378,00 |
| 03.07.2025 | 100,00 | 102,01 | 99,10 | 99,10 | -1,82% | 86.905,00 |
| 02.07.2025 | 103,82 | 103,82 | 98,90 | 100,94 | 2,01% | 100.921,00 |
| 01.07.2025 | 97,20 | 102,13 | 96,00 | 98,95 | 2,37% | 104.305,00 |
| 30.06.2025 | 97,90 | 98,32 | 95,95 | 96,66 | -1,16% | 90.671,00 |
| 27.06.2025 | 100,50 | 101,00 | 96,60 | 97,80 | -1,01% | 94.533,00 |
| 26.06.2025 | 98,50 | 101,25 | 97,20 | 98,80 | 1,08% | 120.976,00 |
| 25.06.2025 | 94,80 | 98,49 | 94,80 | 97,74 | 1,37% | 100.547,00 |
| 24.06.2025 | 94,95 | 96,99 | 94,95 | 96,42 | 1,54% | 77.609,00 |
| 23.06.2025 | 94,40 | 96,00 | 93,15 | 94,96 | -0,03% | 53.839,00 |
| 20.06.2025 | 94,52 | 95,68 | 94,19 | 94,99 | 0,58% | 112.114,00 |
| 18.06.2025 | 93,17 | 95,64 | 93,17 | 94,44 | 0,20% | 109.960,00 |
| 17.06.2025 | 95,89 | 95,89 | 93,94 | 94,25 | -2,17% | 118.684,00 |
| 16.06.2025 | 95,03 | 96,55 | 92,80 | 96,34 | 2,99% | 85.910,00 |
| 13.06.2025 | 95,40 | 96,36 | 93,35 | 93,54 | -2,25% | 75.777,00 |
| 12.06.2025 | 95,31 | 96,06 | 94,58 | 95,69 | -0,34% | 75.843,00 |
| 11.06.2025 | 96,37 | 98,17 | 95,33 | 96,02 | -0,24% | 112.309,00 |
| 10.06.2025 | 92,24 | 96,84 | 92,24 | 96,25 | 3,68% | 132.019,00 |
| 09.06.2025 | 92,00 | 94,28 | 91,67 | 92,83 | 0,94% | 64.944,00 |
| 06.06.2025 | 91,26 | 92,76 | 90,73 | 91,97 | 1,64% | 81.931,00 |
| 05.06.2025 | 92,15 | 92,34 | 90,26 | 90,49 | -2,01% | 80.717,00 |
| 04.06.2025 | 91,03 | 93,29 | 90,40 | 92,35 | 1,46% | 87.021,00 |
| 03.06.2025 | 88,95 | 91,14 | 87,80 | 91,02 | 1,88% | 92.681,00 |
| 02.06.2025 | 89,76 | 89,76 | 88,27 | 89,34 | -1,15% | 62.396,00 |
| 30.05.2025 | 91,26 | 91,57 | 89,67 | 90,38 | -1,61% | 111.074,00 |
| 29.05.2025 | 92,50 | 93,50 | 91,24 | 91,86 | 0,58% | 112.557,00 |
| 28.05.2025 | 92,21 | 92,34 | 91,24 | 91,33 | -1,03% | 117.922,00 |
| 27.05.2025 | 91,45 | 92,78 | 90,79 | 92,28 | 3,30% | 141.876,00 |
| 23.05.2025 | 89,50 | 90,44 | 88,14 | 89,33 | -1,33% | 107.323,00 |
| 22.05.2025 | 90,81 | 90,86 | 89,13 | 90,53 | 0,75% | 124.181,00 |
| 21.05.2025 | 93,66 | 93,66 | 89,78 | 89,86 | -3,98% | 115.881,00 |
| 20.05.2025 | 93,10 | 94,49 | 93,10 | 93,58 | -0,77% | 86.477,00 |
| 19.05.2025 | 91,40 | 94,35 | 91,40 | 94,31 | 1,16% | 52.303,00 |
| 16.05.2025 | 90,01 | 93,25 | 89,38 | 93,23 | 3,23% | 102.775,00 |
| 15.05.2025 | 90,87 | 90,87 | 88,77 | 90,31 | -0,76% | 164.846,00 |
| 14.05.2025 | 96,52 | 96,52 | 90,90 | 91,00 | -5,90% | 133.743,00 |
| 13.05.2025 | 98,05 | 98,49 | 96,56 | 96,71 | -1,84% | 119.604,00 |
| 12.05.2025 | 92,98 | 98,78 | 92,98 | 98,52 | 7,98% | 221.365,00 |
| 09.05.2025 | 93,14 | 93,21 | 91,21 | 91,24 | -1,78% | 130.042,00 |
| 08.05.2025 | 91,59 | 94,65 | 91,30 | 92,89 | 1,35% | 83.193,00 |
| 07.05.2025 | 91,22 | 91,90 | 89,90 | 91,65 | 1,37% | 102.544,00 |
| 06.05.2025 | 91,97 | 92,34 | 89,45 | 90,41 | -2,69% | 78.132,00 |
| 05.05.2025 | 93,24 | 94,17 | 92,75 | 92,91 | -1,15% | 55.873,00 |
| 02.05.2025 | 94,98 | 96,19 | 93,76 | 93,99 | 1,15% | 90.412,00 |
| 01.05.2025 | 95,67 | 95,78 | 91,49 | 92,92 | -0,52% | 166.256,00 |
| 30.04.2025 | 94,07 | 94,07 | 91,75 | 93,41 | -1,33% | 141.155,00 |
| 29.04.2025 | 94,65 | 96,22 | 93,62 | 94,67 | -0,45% | 128.508,00 |
| 28.04.2025 | 100,10 | 103,00 | 93,09 | 95,10 | 0,87% | 130.887,00 |
| 25.04.2025 | 94,42 | 94,84 | 92,91 | 94,28 | -0,87% | 162.457,00 |
| 24.04.2025 | 93,72 | 95,28 | 92,29 | 95,11 | 1,61% | 160.189,00 |
| 23.04.2025 | 94,66 | 99,03 | 93,32 | 93,60 | 1,38% | 126.949,00 |
| 22.04.2025 | 91,37 | 93,45 | 90,95 | 92,33 | 2,87% | 107.808,00 |
| 21.04.2025 | 91,23 | 91,23 | 88,54 | 89,75 | -2,30% | 109.547,00 |
| 17.04.2025 | 92,94 | 94,01 | 91,80 | 91,86 | -2,02% | 128.014,00 |
| 16.04.2025 | 96,57 | 96,91 | 92,50 | 93,75 | -1,86% | 94.830,00 |
| 15.04.2025 | 96,14 | 97,92 | 95,26 | 95,53 | -2,17% | 91.323,00 |
| 14.04.2025 | 97,22 | 97,87 | 95,10 | 97,65 | 3,10% | 91.104,00 |
| 11.04.2025 | 94,41 | 95,30 | 91,85 | 94,71 | 1,87% | 216.241,00 |
| 10.04.2025 | 98,77 | 98,77 | 91,18 | 92,97 | -8,27% | 168.497,00 |
| 09.04.2025 | 89,96 | 101,82 | 89,37 | 101,35 | 10,33% | 163.039,00 |
| 08.04.2025 | 98,88 | 98,88 | 90,30 | 91,86 | -4,49% | 135.353,00 |
| 07.04.2025 | 93,53 | 100,18 | 91,02 | 96,18 | 1,40% | 116.636,00 |
| 04.04.2025 | 98,85 | 98,85 | 93,62 | 94,85 | -5,82% | 172.436,00 |
| 03.04.2025 | 103,00 | 104,15 | 100,57 | 100,71 | -5,59% | 85.774,00 |
| 02.04.2025 | 104,40 | 107,14 | 103,99 | 106,67 | 2,29% | 73.278,00 |
| 01.04.2025 | 105,89 | 106,92 | 103,87 | 104,28 | -1,41% | 135.217,00 |
| 31.03.2025 | 105,84 | 106,81 | 103,63 | 105,77 | 0,18% | 50.994,00 |
| 28.03.2025 | 107,98 | 107,98 | 105,36 | 105,58 | -1,59% | 59.537,00 |
| 27.03.2025 | 106,86 | 108,28 | 106,31 | 107,29 | -0,10% | 59.988,00 |
| 26.03.2025 | 107,39 | 108,13 | 106,02 | 107,40 | 0,02% | 69.817,00 |
| 25.03.2025 | 108,67 | 108,92 | 106,66 | 107,38 | -1,09% | 96.402,00 |