Revvity, Inc. RVTY
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$152,89+0,12 (+0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152,89 | +0,08 % | $153,49 | $158,28 | $152,81 | 4,43M |
| 2026-09-29 | $152,77 | +1,16 % | $150,49 | $153,06 | $149,29 | 1,60M |
| 2026-09-28 | $151,02 | -0,06 % | $148,97 | $151,05 | $148,12 | 1,50M |
| 2026-09-25 | $151,11 | +0,29 % | $150,70 | $151,99 | $147,03 | 1,94M |
| 2026-09-24 | $150,68 | +6,03 % | $141,79 | $152,26 | $141,79 | 2,54M |
| 2026-09-23 | $142,11 | -0,84 % | $142,40 | $145,00 | $140,08 | 2,24M |
| 2026-09-22 | $143,31 | -0,19 % | $143,12 | $144,77 | $141,71 | 2,87M |
| 2026-09-21 | $143,59 | +0,10 % | $144,53 | $145,55 | $142,30 | 2,06M |
| 2026-09-18 | $143,45 | -2,24 % | $146,50 | $146,89 | $142,45 | 3,32M |
| 2026-09-17 | $146,73 | +0,69 % | $147,61 | $149,52 | $145,22 | 2,75M |
| 2026-09-16 | $145,73 | +3,95 % | $140,88 | $147,50 | $140,20 | 3,40M |
| 2026-09-15 | $140,19 | +9,11 % | $128,67 | $140,22 | $128,67 | 3,69M |
| 2026-09-14 | $128,49 | +3,36 % | $124,69 | $128,70 | $123,95 | 1,90M |
| 2026-09-11 | $124,31 | +2,79 % | $122,40 | $124,65 | $121,61 | 1,15M |
| 2026-09-10 | $120,94 | -2,35 % | $122,77 | $123,23 | $120,90 | 1,34M |
| 2026-09-09 | $123,85 | -2,54 % | $125,77 | $126,66 | $121,20 | 1,88M |
| 2026-09-08 | $127,08 | -2,41 % | $128,50 | $129,54 | $126,89 | 1,50M |
| 2026-09-04 | $130,22 | -0,31 % | $130,03 | $131,70 | $129,56 | 1,18M |
| 2026-09-03 | $130,63 | -0,24 % | $132,45 | $133,00 | $127,78 | 1,82M |
| 2026-09-02 | $130,94 | +3,44 % | $125,94 | $131,75 | $125,94 | 2,10M |
| 2026-09-01 | $126,59 | -1,62 % | $127,46 | $128,18 | $125,49 | 3,06M |
| 2026-08-31 | $128,67 | -0,10 % | $127,34 | $128,82 | $125,46 | 1,63M |
| 2026-08-28 | $128,80 | -0,70 % | $128,57 | $130,07 | $127,26 | 1,58M |
| 2026-08-27 | $129,71 | +2,66 % | $126,53 | $129,80 | $126,50 | 1,93M |
| 2026-08-26 | $126,35 | +1,21 % | $123,29 | $126,90 | $123,29 | 1,16M |
| 2026-08-25 | $124,84 | +1,50 % | $123,69 | $124,94 | $122,01 | 1,04M |
| 2026-08-24 | $123,00 | -1,40 % | $123,49 | $124,89 | $121,38 | 1,51M |
| 2026-08-21 | $124,75 | +0,50 % | $124,48 | $124,97 | $121,51 | 2,29M |
| 2026-08-20 | $124,13 | +3,92 % | $118,26 | $124,49 | $116,96 | 2,34M |
| 2026-08-19 | $119,45 | +5,01 % | $116,02 | $122,11 | $115,29 | 1,72M |
| 2026-08-18 | $113,75 | -2,08 % | $115,86 | $115,90 | $113,69 | 800,00K |
| 2026-08-17 | $116,17 | -0,57 % | $115,97 | $117,25 | $115,97 | 786,70K |
| 2026-08-14 | $116,84 | -0,56 % | $116,51 | $117,72 | $115,66 | 774,50K |
| 2026-08-13 | $117,50 | -0,32 % | $118,25 | $118,34 | $115,67 | 1,37M |
| 2026-08-12 | $117,88 | +1,86 % | $115,21 | $117,94 | $114,64 | 1,21M |
| 2026-08-11 | $115,73 | -0,25 % | $115,83 | $116,84 | $115,10 | 1,29M |
| 2026-08-10 | $116,02 | +1,19 % | $114,22 | $116,74 | $112,68 | 1,25M |
| 2026-08-07 | $114,66 | +0,37 % | $114,98 | $115,51 | $113,74 | 1,03M |
| 2026-08-06 | $114,24 | -0,68 % | $114,24 | $115,00 | $112,24 | 1,26M |
| 2026-08-05 | $115,02 | +3,26 % | $112,45 | $115,84 | $110,81 | 2,15M |
| 2026-08-04 | $111,39 | -3,32 % | $114,50 | $117,37 | $107,73 | 2,59M |
| 2026-08-03 | $115,22 | +2,40 % | $112,48 | $116,32 | $112,15 | 2,59M |
| 2026-07-31 | $112,52 | -0,90 % | $113,99 | $114,15 | $110,95 | 1,21M |
| 2026-07-30 | $113,54 | +0,15 % | $112,40 | $114,08 | $111,16 | 2,04M |
| 2026-07-29 | $113,37 | +1,67 % | $112,13 | $114,47 | $109,99 | 2,33M |
| 2026-07-28 | $111,51 | +3,18 % | $109,26 | $112,50 | $108,75 | 1,77M |
| 2026-07-27 | $108,07 | -2,17 % | $110,84 | $111,25 | $107,48 | 1,35M |
| 2026-07-24 | $110,47 | -2,39 % | $113,14 | $113,81 | $110,25 | 1,12M |
| 2026-07-23 | $113,17 | +2,38 % | $113,20 | $116,00 | $110,91 | 1,50M |
| 2026-07-22 | $110,54 | +0,02 % | $109,94 | $111,23 | $108,96 | 1,70M |
| 2026-07-21 | $110,52 | +3,83 % | $103,79 | $112,30 | $102,37 | 1,65M |
| 2026-07-20 | $106,44 | -3,37 % | $109,48 | $109,78 | $106,21 | 1,25M |
| 2026-07-17 | $110,15 | -1,39 % | $110,59 | $111,76 | $108,94 | 1,25M |
| 2026-07-16 | $111,70 | +0,31 % | $110,71 | $111,83 | $109,94 | 1,07M |
| 2026-07-15 | $111,35 | +0,13 % | $112,04 | $112,05 | $110,70 | 836,10K |
| 2026-07-14 | $111,21 | +0,09 % | $110,67 | $111,77 | $109,13 | 994,70K |
| 2026-07-13 | $111,11 | -1,05 % | $110,67 | $112,87 | $110,49 | 1,13M |
| 2026-07-10 | $112,29 | -0,58 % | $113,48 | $114,16 | $111,84 | 929,20K |
| 2026-07-09 | $112,95 | +3,29 % | $109,64 | $113,32 | $109,25 | 1,61M |
| 2026-07-08 | $109,35 | -2,41 % | $110,39 | $111,25 | $108,02 | 939,40K |
| 2026-07-07 | $112,05 | -0,80 % | $113,93 | $114,14 | $110,21 | 1,17M |
| 2026-07-06 | $112,95 | -0,71 % | $112,88 | $113,03 | $111,02 | 1,01M |
| 2026-07-02 | $113,76 | +0,82 % | $113,37 | $114,51 | $112,19 | 972,30K |
| 2026-07-01 | $112,84 | +1,42 % | $111,77 | $114,46 | $110,69 | 1,44M |
| 2026-06-30 | $111,26 | +0,04 % | $115,63 | $115,63 | $109,62 | 2,49M |
| 2026-06-29 | $111,21 | -1,60 % | $113,58 | $113,58 | $110,72 | 2,02M |
| 2026-06-26 | $113,02 | -0,45 % | $112,35 | $116,16 | $111,57 | 3,67M |
| 2026-06-25 | $113,53 | +7,48 % | $108,00 | $114,15 | $107,38 | 2,19M |
| 2026-06-24 | $105,63 | +5,74 % | $101,49 | $106,86 | $101,49 | 1,68M |
| 2026-06-23 | $99,90 | +0,87 % | $99,18 | $101,40 | $98,89 | 1,12M |
| 2026-06-22 | $99,04 | -0,96 % | $99,70 | $100,44 | $97,39 | 1,19M |
| 2026-06-18 | $100,00 | +2,23 % | $97,98 | $100,73 | $97,92 | 2,17M |
| 2026-06-17 | $97,82 | -3,36 % | $100,28 | $101,21 | $96,86 | 858,90K |
| 2026-06-16 | $101,22 | +0,67 % | $100,74 | $102,32 | $100,52 | 1,30M |
| 2026-06-15 | $100,55 | +0,89 % | $101,03 | $103,03 | $100,03 | 942,40K |
| 2026-06-12 | $99,66 | -1,83 % | $102,34 | $103,60 | $98,42 | 927,40K |
| 2026-06-11 | $101,52 | +0,23 % | $101,56 | $102,64 | $99,18 | 1,80M |
| 2026-06-10 | $101,29 | -2,73 % | $103,67 | $106,21 | $101,22 | 1,10M |
| 2026-06-09 | $104,13 | +3,82 % | $101,48 | $106,10 | $101,36 | 1,24M |
| 2026-06-08 | $100,30 | +1,96 % | $100,11 | $102,51 | $98,58 | 1,28M |
| 2026-06-05 | $98,37 | -3,94 % | $101,75 | $101,99 | $97,60 | 868,60K |
| 2026-06-04 | $102,40 | +1,32 % | $102,03 | $104,02 | $101,64 | 865,00K |
| 2026-06-03 | $101,07 | +0,68 % | $99,10 | $102,48 | $99,01 | 1,15M |
| 2026-06-02 | $100,39 | -0,13 % | $98,44 | $100,68 | $98,06 | 1,42M |
| 2026-06-01 | $100,52 | -3,85 % | $103,92 | $104,65 | $100,17 | 2,17M |
| 2026-05-29 | $104,55 | +3,29 % | $101,00 | $105,04 | $100,14 | 2,34M |
| 2026-05-28 | $101,22 | +4,58 % | $98,55 | $102,67 | $97,18 | 4,08M |
| 2026-05-27 | $96,79 | -0,04 % | $97,00 | $98,55 | $95,72 | 925,60K |
| 2026-05-26 | $96,83 | -0,12 % | $97,05 | $97,07 | $95,34 | 2,45M |
| 2026-05-22 | $96,95 | +1,65 % | $95,16 | $97,01 | $94,71 | 942,80K |