92,120$
1,04%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 91,15 | 93,27 | 90,95 | 92,20 | 1,13% | 99.280,00 |
| 14.10.2025 | 89,67 | 92,18 | 88,82 | 91,17 | 0,03% | 149.516,00 |
| 13.10.2025 | 88,81 | 91,42 | 88,70 | 91,14 | 3,19% | 64.765,00 |
| 10.10.2025 | 91,92 | 92,12 | 88,08 | 88,32 | -3,66% | 122.287,00 |
| 09.10.2025 | 92,52 | 92,52 | 90,96 | 91,68 | -0,11% | 100.951,00 |
| 08.10.2025 | 90,40 | 92,20 | 90,40 | 91,78 | 0,65% | 84.542,00 |
| 07.10.2025 | 94,13 | 94,57 | 91,00 | 91,19 | -2,30% | 137.215,00 |
| 06.10.2025 | 93,94 | 94,53 | 93,05 | 93,34 | -0,89% | 67.514,00 |
| 03.10.2025 | 92,42 | 94,91 | 92,20 | 94,18 | 2,97% | 121.009,00 |
| 02.10.2025 | 91,76 | 92,54 | 90,15 | 91,46 | -0,31% | 137.104,00 |
| 01.10.2025 | 88,01 | 92,11 | 88,01 | 91,74 | 4,64% | 124.370,00 |
| 30.09.2025 | 84,20 | 87,85 | 83,66 | 87,67 | 4,05% | 139.041,00 |
| 29.09.2025 | 83,99 | 84,90 | 83,30 | 84,26 | 0,24% | 72.655,00 |
| 26.09.2025 | 83,30 | 84,40 | 83,30 | 84,06 | 1,19% | 88.954,00 |
| 25.09.2025 | 84,20 | 86,63 | 82,46 | 83,07 | -1,68% | 99.542,00 |
| 24.09.2025 | 85,46 | 85,88 | 83,92 | 84,49 | -1,42% | 78.990,00 |
| 23.09.2025 | 86,79 | 87,72 | 85,01 | 85,71 | -0,67% | 140.306,00 |
| 22.09.2025 | 86,75 | 87,05 | 85,58 | 86,29 | -0,44% | 67.980,00 |
| 19.09.2025 | 87,71 | 88,44 | 86,61 | 86,67 | -1,13% | 111.481,00 |
| 18.09.2025 | 86,11 | 88,25 | 86,03 | 87,66 | 2,65% | 121.729,00 |
| 17.09.2025 | 85,60 | 88,50 | 84,83 | 85,40 | 0,12% | 197.164,00 |
| 16.09.2025 | 84,80 | 85,64 | 83,64 | 85,30 | 1,48% | 125.501,00 |
| 15.09.2025 | 82,94 | 84,13 | 81,76 | 84,06 | 1,34% | 62.396,00 |
| 12.09.2025 | 85,10 | 85,12 | 82,90 | 82,95 | -3,21% | 211.134,00 |
| 11.09.2025 | 82,73 | 85,86 | 82,52 | 85,70 | 3,68% | 151.529,00 |
| 10.09.2025 | 84,45 | 85,57 | 82,51 | 82,66 | -2,81% | 109.656,00 |
| 09.09.2025 | 86,34 | 86,34 | 85,02 | 85,05 | -1,46% | 111.562,00 |
| 08.09.2025 | 86,49 | 86,54 | 84,67 | 86,31 | -0,38% | 80.032,00 |
| 05.09.2025 | 85,70 | 88,10 | 85,10 | 86,64 | 1,09% | 120.241,00 |
| 04.09.2025 | 83,70 | 85,78 | 81,35 | 85,70 | 2,84% | 134.526,00 |
| 03.09.2025 | 86,91 | 86,91 | 82,12 | 83,34 | -5,06% | 232.279,00 |
| 02.09.2025 | 88,57 | 89,86 | 86,40 | 87,78 | -2,60% | 107.520,00 |
| 29.08.2025 | 89,05 | 90,28 | 89,00 | 90,13 | 1,03% | 93.874,00 |
| 28.08.2025 | 88,28 | 89,51 | 87,69 | 89,21 | 0,74% | 76.758,00 |
| 27.08.2025 | 91,19 | 91,66 | 88,36 | 88,56 | -2,97% | 171.745,00 |
| 26.08.2025 | 92,26 | 92,45 | 90,99 | 91,27 | -0,93% | 119.326,00 |
| 25.08.2025 | 94,40 | 94,40 | 91,55 | 92,12 | -2,04% | 62.887,00 |
| 22.08.2025 | 90,50 | 94,69 | 90,23 | 94,04 | 4,98% | 75.489,00 |
| 21.08.2025 | 91,70 | 91,80 | 89,51 | 89,58 | -2,30% | 77.901,00 |
| 20.08.2025 | 90,85 | 92,16 | 90,61 | 91,69 | 0,32% | 79.372,00 |
| 19.08.2025 | 90,40 | 91,76 | 89,83 | 91,40 | 1,90% | 122.671,00 |
| 18.08.2025 | 90,31 | 91,35 | 89,42 | 89,70 | -1,21% | 64.339,00 |
| 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 |