94,910$
-1,60%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 96,38 | 96,38 | 94,06 | 94,91 | -1,60% | 22.126,00 |
| 14.05.2026 | 95,67 | 97,82 | 94,95 | 96,46 | 1,50% | 82.179,00 |
| 13.05.2026 | 99,20 | 99,44 | 94,87 | 95,03 | -4,43% | 128.500,00 |
| 12.05.2026 | 100,03 | 100,15 | 97,81 | 99,44 | 0,43% | 85.947,00 |
| 11.05.2026 | 101,05 | 102,86 | 98,37 | 99,01 | -2,01% | 107.783,00 |
| 08.05.2026 | 98,90 | 102,14 | 94,67 | 101,04 | 1,99% | 193.722,00 |
| 07.05.2026 | 100,22 | 100,90 | 97,71 | 99,07 | -0,23% | 255.697,00 |
| 06.05.2026 | 93,70 | 99,88 | 92,80 | 99,30 | 7,52% | 262.673,00 |
| 05.05.2026 | 88,50 | 93,78 | 87,50 | 92,36 | 6,66% | 235.848,00 |
| 04.05.2026 | 85,80 | 87,92 | 85,63 | 86,59 | -0,10% | 120.489,00 |
| 01.05.2026 | 86,85 | 87,06 | 85,11 | 86,68 | -0,07% | 127.661,00 |
| 30.04.2026 | 82,34 | 87,15 | 82,22 | 86,74 | 5,43% | 91.900,00 |
| 29.04.2026 | 84,31 | 85,28 | 81,20 | 82,27 | -3,45% | 134.298,00 |
| 28.04.2026 | 86,89 | 86,92 | 84,70 | 85,21 | -1,87% | 104.217,00 |
| 27.04.2026 | 86,71 | 88,28 | 86,32 | 86,83 | 0,07% | 62.454,00 |
| 24.04.2026 | 87,15 | 87,56 | 86,03 | 86,77 | -0,50% | 19.091,00 |
| 23.04.2026 | 91,01 | 91,15 | 82,78 | 87,21 | -7,60% | 262.189,00 |
| 22.04.2026 | 95,74 | 95,74 | 93,04 | 94,38 | 0,00% | 110.615,00 |
| 21.04.2026 | 93,34 | 97,00 | 93,34 | 94,38 | 1,42% | 91.420,00 |
| 20.04.2026 | 93,25 | 93,89 | 92,44 | 93,06 | -0,91% | 35.554,00 |
| 17.04.2026 | 91,04 | 94,30 | 91,04 | 93,91 | 4,99% | 110.360,00 |
| 16.04.2026 | 91,50 | 92,68 | 89,20 | 89,45 | -3,73% | 110.757,00 |
| 15.04.2026 | 94,42 | 94,89 | 92,64 | 92,92 | -0,66% | 63.350,00 |
| 14.04.2026 | 92,15 | 94,67 | 91,50 | 93,54 | 0,99% | 69.195,00 |
| 13.04.2026 | 89,13 | 92,62 | 89,10 | 92,62 | 3,20% | 42.631,00 |
| 10.04.2026 | 89,87 | 91,21 | 89,57 | 89,75 | -0,87% | 70.712,00 |
| 09.04.2026 | 88,54 | 90,89 | 87,34 | 90,54 | 0,03% | 117.782,00 |
| 08.04.2026 | 90,01 | 92,74 | 89,66 | 90,51 | 3,22% | 110.117,00 |
| 07.04.2026 | 88,32 | 89,31 | 86,30 | 87,69 | -0,72% | 84.172,00 |
| 06.04.2026 | 88,45 | 89,44 | 87,00 | 88,33 | -0,79% | 50.214,00 |
| 02.04.2026 | 86,52 | 90,52 | 85,91 | 89,03 | 1,23% | 100.761,00 |
| 01.04.2026 | 87,56 | 89,84 | 87,56 | 87,95 | 0,23% | 76.879,00 |
| 31.03.2026 | 86,35 | 88,97 | 85,63 | 87,75 | 3,49% | 155.440,00 |
| 30.03.2026 | 84,30 | 85,68 | 83,79 | 84,79 | 1,01% | 86.994,00 |
| 27.03.2026 | 87,31 | 87,31 | 83,81 | 83,94 | -3,61% | 110.488,00 |
| 26.03.2026 | 88,83 | 89,30 | 86,85 | 87,08 | -0,84% | 68.478,00 |
| 25.03.2026 | 89,09 | 89,48 | 86,28 | 87,82 | 0,43% | 98.844,00 |
| 24.03.2026 | 86,31 | 88,49 | 86,02 | 87,44 | 0,23% | 64.215,00 |
| 23.03.2026 | 86,94 | 88,71 | 85,93 | 87,24 | 1,49% | 76.511,00 |
| 20.03.2026 | 86,94 | 86,94 | 83,94 | 85,96 | 0,23% | 81.980,00 |
| 19.03.2026 | 85,43 | 86,88 | 83,68 | 85,76 | 0,99% | 95.830,00 |
| 18.03.2026 | 86,21 | 86,80 | 84,35 | 84,92 | -2,98% | 151.290,00 |
| 17.03.2026 | 87,69 | 89,70 | 87,49 | 87,53 | 1,17% | 98.166,00 |
| 16.03.2026 | 85,99 | 87,79 | 85,37 | 86,52 | 1,09% | 115.668,00 |
| 13.03.2026 | 85,74 | 86,04 | 83,60 | 85,58 | 0,98% | 138.537,00 |
| 12.03.2026 | 87,71 | 89,18 | 84,54 | 84,75 | -5,41% | 122.214,00 |
| 11.03.2026 | 89,70 | 90,95 | 89,00 | 89,60 | -0,78% | 99.689,00 |
| 10.03.2026 | 92,11 | 92,60 | 88,85 | 90,30 | -1,95% | 102.729,00 |
| 09.03.2026 | 91,33 | 92,78 | 88,34 | 92,10 | 0,82% | 243.384,00 |
| 06.03.2026 | 96,56 | 96,56 | 91,09 | 91,35 | -5,44% | 140.074,00 |
| 05.03.2026 | 97,35 | 99,14 | 95,73 | 96,61 | -1,87% | 126.033,00 |
| 04.03.2026 | 96,81 | 98,55 | 96,29 | 98,45 | 2,53% | 99.747,00 |
| 03.03.2026 | 92,53 | 96,12 | 91,03 | 96,02 | 0,44% | 350.221,00 |
| 02.03.2026 | 95,60 | 96,40 | 94,32 | 95,60 | -2,61% | 89.606,00 |
| 27.02.2026 | 98,91 | 98,91 | 95,95 | 98,16 | -0,80% | 191.060,00 |
| 26.02.2026 | 97,60 | 99,19 | 95,23 | 98,95 | 1,34% | 131.194,00 |
| 25.02.2026 | 98,45 | 98,45 | 95,74 | 97,64 | 0,10% | 90.703,00 |
| 24.02.2026 | 97,81 | 99,31 | 97,26 | 97,54 | 0,23% | 60.078,00 |
| 23.02.2026 | 100,16 | 100,55 | 96,69 | 97,32 | -3,04% | 66.734,00 |
| 20.02.2026 | 99,18 | 100,95 | 98,54 | 100,37 | 0,43% | 100.361,00 |
| 19.02.2026 | 97,23 | 100,01 | 95,81 | 99,94 | 2,25% | 229.231,00 |
| 18.02.2026 | 95,75 | 98,09 | 95,44 | 97,74 | 2,88% | 80.831,00 |
| 17.02.2026 | 94,61 | 96,38 | 93,99 | 95,00 | -1,06% | 131.821,00 |
| 13.02.2026 | 97,06 | 97,95 | 95,40 | 96,02 | 0,44% | 159.466,00 |
| 12.02.2026 | 101,04 | 101,14 | 93,70 | 95,59 | -5,36% | 161.507,00 |
| 11.02.2026 | 103,57 | 104,81 | 100,68 | 101,01 | -3,56% | 136.728,00 |
| 10.02.2026 | 103,79 | 106,49 | 103,06 | 104,74 | 1,88% | 232.305,00 |
| 09.02.2026 | 101,58 | 102,89 | 100,54 | 102,81 | 1,19% | 157.154,00 |
| 06.02.2026 | 100,98 | 102,27 | 98,82 | 101,60 | 2,33% | 153.421,00 |
| 05.02.2026 | 102,58 | 102,69 | 98,93 | 99,29 | -4,11% | 408.393,00 |
| 04.02.2026 | 103,20 | 104,81 | 101,98 | 103,55 | 2,44% | 171.341,00 |
| 03.02.2026 | 109,40 | 109,40 | 100,63 | 101,08 | -5,43% | 212.630,00 |
| 02.02.2026 | 112,00 | 112,01 | 102,59 | 106,88 | -1,67% | 202.191,00 |
| 30.01.2026 | 107,38 | 108,83 | 106,75 | 108,70 | 0,17% | 138.911,00 |
| 29.01.2026 | 110,00 | 110,46 | 107,17 | 108,52 | -2,42% | 115.675,00 |
| 28.01.2026 | 114,16 | 114,89 | 109,87 | 111,21 | -2,94% | 123.165,00 |
| 27.01.2026 | 114,18 | 115,36 | 113,35 | 114,58 | -0,07% | 75.752,00 |
| 26.01.2026 | 116,06 | 118,22 | 114,55 | 114,66 | -1,67% | 72.018,00 |
| 23.01.2026 | 117,73 | 117,86 | 115,77 | 116,61 | -0,99% | 109.230,00 |
| 22.01.2026 | 116,71 | 118,24 | 116,71 | 117,78 | 1,05% | 173.924,00 |
| 21.01.2026 | 112,95 | 117,06 | 111,60 | 116,55 | 4,10% | 170.998,00 |
| 20.01.2026 | 111,37 | 113,06 | 110,17 | 111,96 | -0,42% | 169.130,00 |
| 16.01.2026 | 115,10 | 115,29 | 111,87 | 112,43 | -2,51% | 157.188,00 |
| 15.01.2026 | 112,16 | 115,76 | 110,61 | 115,32 | 3,38% | 174.332,00 |
| 14.01.2026 | 110,83 | 112,67 | 108,44 | 111,55 | 1,23% | 185.738,00 |
| 13.01.2026 | 110,87 | 114,61 | 105,71 | 110,20 | 6,02% | 246.047,00 |
| 12.01.2026 | 105,84 | 107,19 | 102,82 | 103,94 | -0,59% | 88.353,00 |
| 09.01.2026 | 102,91 | 104,74 | 101,05 | 104,56 | 2,84% | 139.177,00 |
| 08.01.2026 | 102,97 | 103,16 | 101,11 | 101,67 | -1,25% | 110.274,00 |
| 07.01.2026 | 104,71 | 105,99 | 102,33 | 102,96 | -1,99% | 101.373,00 |
| 06.01.2026 | 102,00 | 106,36 | 101,26 | 105,05 | 2,98% | 119.010,00 |
| 05.01.2026 | 97,47 | 102,54 | 97,47 | 102,01 | 4,02% | 73.165,00 |
| 02.01.2026 | 97,18 | 98,32 | 96,56 | 98,07 | 1,22% | 75.078,00 |
| 31.12.2025 | 97,40 | 97,93 | 96,79 | 96,89 | -0,64% | 82.120,00 |
| 30.12.2025 | 97,64 | 97,83 | 97,12 | 97,51 | 0,46% | 60.052,00 |
| 29.12.2025 | 96,80 | 97,62 | 96,56 | 97,06 | 0,31% | 43.198,00 |
| 26.12.2025 | 100,77 | 100,77 | 95,86 | 96,76 | -0,03% | 55.976,00 |
| 24.12.2025 | 97,55 | 97,55 | 96,29 | 96,79 | -0,79% | 38.377,00 |
| 23.12.2025 | 97,04 | 97,88 | 96,80 | 97,56 | -0,35% | 57.859,00 |
| 22.12.2025 | 97,00 | 98,55 | 96,59 | 97,90 | 1,77% | 54.249,00 |