Börse:
149,500$
-0,82%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
149,490$
Ask:
149,510$
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 154,59 | 155,36 | 149,92 | 150,74 | -3,56% | 835.489,00 |
| 16.08.2022 | 156,15 | 157,39 | 155,25 | 156,30 | -0,86% | 448.896,00 |
| 15.08.2022 | 157,16 | 158,31 | 156,11 | 157,65 | -0,16% | 485.698,00 |
| 12.08.2022 | 161,46 | 162,31 | 156,72 | 157,91 | -1,89% | 1.546.764,00 |
| 11.08.2022 | 159,67 | 163,93 | 158,78 | 160,96 | 1,71% | 1.872.657,00 |
| 10.08.2022 | 153,91 | 158,48 | 152,48 | 158,26 | 4,47% | 684.552,00 |
| 09.08.2022 | 153,67 | 154,71 | 150,08 | 151,49 | -1,69% | 470.897,00 |
| 08.08.2022 | 154,31 | 155,79 | 152,72 | 154,09 | 0,24% | 563.663,00 |
| 05.08.2022 | 151,18 | 154,02 | 150,81 | 153,72 | 0,50% | 584.777,00 |
| 04.08.2022 | 153,12 | 153,58 | 151,26 | 152,95 | -0,83% | 515.493,00 |
| 03.08.2022 | 154,54 | 155,45 | 151,66 | 154,23 | 0,08% | 683.042,00 |
| 02.08.2022 | 156,93 | 160,19 | 153,69 | 154,10 | -4,21% | 1.428.830,00 |
| 01.08.2022 | 169,64 | 170,00 | 160,56 | 160,87 | 5,03% | 2.034.575,00 |
| 29.07.2022 | 153,78 | 155,83 | 152,04 | 153,17 | -0,81% | 900.765,00 |
| 28.07.2022 | 151,59 | 155,16 | 149,51 | 154,42 | 2,48% | 629.785,00 |
| 27.07.2022 | 148,62 | 151,59 | 147,62 | 150,69 | 1,91% | 428.568,00 |
| 26.07.2022 | 146,49 | 147,95 | 145,48 | 147,86 | 1,00% | 439.184,00 |
| 25.07.2022 | 146,32 | 147,63 | 145,38 | 146,39 | -0,19% | 356.182,00 |
| 22.07.2022 | 147,96 | 148,78 | 144,84 | 146,67 | -0,87% | 389.982,00 |
| 21.07.2022 | 141,75 | 150,73 | 141,35 | 147,96 | 5,69% | 826.173,00 |
| 20.07.2022 | 138,32 | 141,07 | 138,02 | 139,99 | 1,89% | 692.348,00 |
| 19.07.2022 | 134,22 | 137,66 | 134,05 | 137,39 | 3,79% | 832.954,00 |
| 18.07.2022 | 135,44 | 136,00 | 131,53 | 132,37 | -2,06% | 680.564,00 |
| 15.07.2022 | 136,11 | 136,67 | 132,00 | 135,15 | 1,10% | 823.910,00 |
| 14.07.2022 | 133,50 | 135,02 | 130,65 | 133,68 | -2,49% | 896.690,00 |
| 13.07.2022 | 136,03 | 138,34 | 134,95 | 137,09 | -1,09% | 518.022,00 |
| 12.07.2022 | 144,07 | 144,94 | 138,33 | 138,60 | -4,14% | 634.569,00 |
| 11.07.2022 | 144,80 | 146,35 | 144,18 | 144,59 | -0,97% | 426.291,00 |
| 08.07.2022 | 145,19 | 147,33 | 144,51 | 146,01 | -0,33% | 873.430,00 |
| 07.07.2022 | 145,90 | 148,49 | 145,09 | 146,50 | 0,35% | 706.525,00 |
| 06.07.2022 | 144,88 | 147,22 | 144,25 | 145,99 | 0,99% | 880.532,00 |
| 05.07.2022 | 141,05 | 144,61 | 137,72 | 144,56 | 0,34% | 690.021,00 |
| 01.07.2022 | 142,39 | 144,32 | 140,11 | 144,07 | 1,30% | 432.502,00 |
| 30.06.2022 | 140,36 | 143,79 | 139,65 | 142,22 | -0,04% | 762.086,00 |
| 29.06.2022 | 142,00 | 142,69 | 139,37 | 142,28 | 0,67% | 360.960,00 |
| 28.06.2022 | 144,52 | 145,76 | 140,86 | 141,33 | -2,51% | 388.817,00 |
| 27.06.2022 | 146,57 | 146,77 | 143,55 | 144,97 | -0,38% | 393.803,00 |
| 24.06.2022 | 145,36 | 146,59 | 143,80 | 145,53 | 0,85% | 1.076.989,00 |
| 23.06.2022 | 139,07 | 145,02 | 138,62 | 144,31 | 4,39% | 700.994,00 |
| 22.06.2022 | 134,55 | 140,09 | 134,13 | 138,24 | 1,92% | 868.411,00 |
| 21.06.2022 | 137,05 | 138,25 | 135,56 | 135,64 | 0,54% | 579.377,00 |
| 17.06.2022 | 136,93 | 140,97 | 132,78 | 134,91 | -1,91% | 1.645.735,00 |
| 16.06.2022 | 136,74 | 137,86 | 134,84 | 137,54 | -2,04% | 720.196,00 |
| 15.06.2022 | 140,88 | 142,07 | 137,87 | 140,41 | 1,64% | 679.586,00 |
| 14.06.2022 | 137,57 | 138,82 | 135,25 | 138,14 | 0,20% | 475.568,00 |
| 13.06.2022 | 137,94 | 139,00 | 134,93 | 137,87 | -2,84% | 912.591,00 |
| 10.06.2022 | 143,66 | 144,87 | 141,80 | 141,90 | -3,11% | 814.897,00 |
| 09.06.2022 | 148,52 | 149,46 | 146,32 | 146,45 | -1,84% | 498.985,00 |
| 08.06.2022 | 150,79 | 151,87 | 148,65 | 149,20 | -1,88% | 333.669,00 |
| 07.06.2022 | 148,32 | 152,45 | 147,86 | 152,06 | 2,16% | 458.168,00 |
| 06.06.2022 | 148,75 | 150,36 | 147,98 | 148,84 | 0,79% | 433.958,00 |
| 03.06.2022 | 148,97 | 149,26 | 146,88 | 147,67 | -2,11% | 519.837,00 |
| 02.06.2022 | 146,48 | 150,99 | 145,52 | 150,86 | 3,26% | 401.484,00 |
| 01.06.2022 | 149,78 | 151,80 | 144,01 | 146,10 | -2,39% | 899.564,00 |
| 31.05.2022 | 154,93 | 155,30 | 149,18 | 149,67 | -4,17% | 1.464.686,00 |
| 27.05.2022 | 147,84 | 156,42 | 147,54 | 156,18 | 6,50% | 1.152.781,00 |
| 26.05.2022 | 143,65 | 146,93 | 142,82 | 146,65 | 2,75% | 617.438,00 |
| 25.05.2022 | 143,50 | 144,09 | 140,87 | 142,73 | -0,96% | 479.269,00 |
| 24.05.2022 | 145,54 | 145,67 | 142,18 | 144,11 | -1,62% | 479.153,00 |
| 23.05.2022 | 148,29 | 148,52 | 145,16 | 146,48 | -0,17% | 656.873,00 |
| 20.05.2022 | 144,39 | 146,92 | 142,58 | 146,73 | 2,22% | 712.668,00 |
| 19.05.2022 | 141,75 | 144,70 | 140,18 | 143,55 | 0,74% | 993.478,00 |
| 18.05.2022 | 144,09 | 145,26 | 141,07 | 142,49 | -3,48% | 776.396,00 |
| 17.05.2022 | 148,87 | 150,04 | 145,90 | 147,63 | 0,57% | 595.172,00 |
| 16.05.2022 | 147,06 | 149,60 | 145,71 | 146,79 | -1,22% | 652.126,00 |
| 13.05.2022 | 145,69 | 148,81 | 145,44 | 148,61 | 4,03% | 1.168.025,00 |
| 12.05.2022 | 141,41 | 144,23 | 139,70 | 142,85 | 0,56% | 663.514,00 |
| 11.05.2022 | 144,53 | 146,44 | 141,86 | 142,05 | -2,05% | 697.684,00 |
| 10.05.2022 | 145,31 | 146,30 | 140,74 | 145,02 | 1,80% | 934.017,00 |
| 09.05.2022 | 145,88 | 147,09 | 141,60 | 142,45 | -3,67% | 1.032.261,00 |
| 06.05.2022 | 146,13 | 148,87 | 142,90 | 147,87 | -0,03% | 1.311.189,00 |
| 05.05.2022 | 156,19 | 156,22 | 146,59 | 147,92 | -5,83% | 1.158.488,00 |
| 04.05.2022 | 148,28 | 158,15 | 140,54 | 157,08 | 2,76% | 2.025.333,00 |
| 03.05.2022 | 147,16 | 155,33 | 147,16 | 152,86 | 3,36% | 1.346.284,00 |
| 02.05.2022 | 146,17 | 148,86 | 143,85 | 147,89 | 0,87% | 1.023.234,00 |
| 29.04.2022 | 146,12 | 151,02 | 145,62 | 146,61 | 0,14% | 1.133.309,00 |
| 28.04.2022 | 145,00 | 148,15 | 143,67 | 146,41 | 2,79% | 734.930,00 |
| 27.04.2022 | 142,87 | 145,70 | 141,93 | 142,43 | -0,11% | 712.177,00 |
| 26.04.2022 | 148,07 | 148,63 | 142,22 | 142,59 | -4,64% | 1.073.326,00 |
| 25.04.2022 | 150,82 | 150,82 | 146,12 | 149,53 | -2,01% | 1.203.431,00 |
| 22.04.2022 | 157,84 | 158,19 | 152,22 | 152,59 | -4,31% | 696.805,00 |
| 21.04.2022 | 164,53 | 164,53 | 159,27 | 159,47 | -2,85% | 558.453,00 |
| 20.04.2022 | 161,19 | 165,23 | 160,21 | 164,15 | 2,08% | 525.620,00 |
| 19.04.2022 | 160,43 | 161,66 | 158,88 | 160,80 | 0,26% | 605.927,00 |
| 18.04.2022 | 161,48 | 161,85 | 158,77 | 160,38 | -0,64% | 389.005,00 |
| 14.04.2022 | 164,23 | 164,70 | 161,18 | 161,42 | -1,68% | 569.727,00 |
| 13.04.2022 | 160,65 | 164,80 | 160,62 | 164,17 | 1,80% | 512.720,00 |
| 12.04.2022 | 166,02 | 167,18 | 160,26 | 161,26 | -2,72% | 558.191,00 |
| 11.04.2022 | 171,17 | 171,62 | 165,46 | 165,77 | -3,90% | 550.132,00 |
| 08.04.2022 | 171,85 | 174,10 | 170,62 | 172,49 | 0,05% | 654.649,00 |
| 07.04.2022 | 166,27 | 173,65 | 166,27 | 172,41 | 3,79% | 829.556,00 |
| 06.04.2022 | 164,34 | 166,82 | 161,37 | 166,11 | -0,04% | 718.012,00 |
| 05.04.2022 | 168,50 | 169,01 | 166,03 | 166,17 | -2,17% | 833.268,00 |
| 04.04.2022 | 171,56 | 173,04 | 169,33 | 169,86 | -1,00% | 510.660,00 |
| 01.04.2022 | 175,72 | 175,73 | 168,23 | 171,57 | -1,66% | 925.215,00 |
| 31.03.2022 | 178,07 | 179,58 | 174,43 | 174,46 | -2,26% | 837.151,00 |
| 30.03.2022 | 179,96 | 180,96 | 177,11 | 178,49 | -0,99% | 406.940,00 |
| 29.03.2022 | 180,30 | 181,66 | 178,87 | 180,28 | 1,65% | 437.805,00 |
| 28.03.2022 | 177,59 | 179,15 | 176,30 | 177,35 | 0,31% | 508.107,00 |
| 25.03.2022 | 180,33 | 180,59 | 174,17 | 176,80 | -1,42% | 518.968,00 |