445,300€
-5,50%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 443,80 | 448,70 | 443,80 | 445,30 | -5,50% | 8,00 |
| 30.04.2024 | 471,20 | 471,20 | 471,20 | 471,20 | 0,00% | - |
| 29.04.2024 | 471,20 | 471,20 | 471,20 | 471,20 | 1,90% | - |
| 26.04.2024 | 462,40 | 462,40 | 462,40 | 462,40 | -0,15% | - |
| 24.04.2024 | 458,90 | 463,70 | 458,90 | 463,10 | 1,47% | 7,00 |
| 23.04.2024 | 453,00 | 457,70 | 453,00 | 456,40 | 2,08% | 173,00 |
| 22.04.2024 | 449,80 | 451,10 | 444,60 | 447,10 | 0,31% | 56,00 |
| 19.04.2024 | 445,70 | 445,70 | 445,70 | 445,70 | -1,33% | - |
| 18.04.2024 | 451,70 | 451,70 | 451,70 | 451,70 | -2,82% | - |
| 16.04.2024 | 464,80 | 464,80 | 464,80 | 464,80 | -1,06% | - |
| 15.04.2024 | 471,80 | 471,80 | 469,80 | 469,80 | 0,95% | 22,00 |
| 12.04.2024 | 465,40 | 465,40 | 465,40 | 465,40 | -2,06% | 1,00 |
| 11.04.2024 | 464,90 | 475,20 | 460,60 | 475,20 | 1,65% | 129,00 |
| 10.04.2024 | 467,50 | 467,50 | 467,50 | 467,50 | -1,08% | - |
| 09.04.2024 | 466,20 | 472,60 | 466,20 | 472,60 | -0,40% | 4,00 |
| 08.04.2024 | 476,10 | 476,10 | 472,60 | 474,50 | -1,76% | 42,00 |
| 05.04.2024 | 483,00 | 483,00 | 483,00 | 483,00 | -1,09% | - |
| 04.04.2024 | 488,30 | 488,30 | 488,30 | 488,30 | -0,31% | - |
| 03.04.2024 | 489,80 | 489,80 | 489,80 | 489,80 | 0,04% | - |
| 02.04.2024 | 489,60 | 489,60 | 489,60 | 489,60 | -2,16% | - |
| 28.03.2024 | 500,40 | 500,40 | 500,40 | 500,40 | 0,81% | - |
| 27.03.2024 | 496,40 | 496,40 | 496,40 | 496,40 | 1,58% | - |
| 26.03.2024 | 488,70 | 488,70 | 488,70 | 488,70 | 0,51% | - |
| 25.03.2024 | 491,00 | 491,00 | 486,20 | 486,20 | -0,98% | 10,00 |
| 22.03.2024 | 489,70 | 491,00 | 489,70 | 491,00 | -1,07% | 1,00 |
| 21.03.2024 | 490,20 | 498,50 | 490,20 | 496,30 | 2,58% | 19,00 |
| 20.03.2024 | 483,80 | 483,80 | 483,80 | 483,80 | -1,77% | - |
| 19.03.2024 | 491,70 | 492,50 | 491,70 | 492,50 | -0,12% | 1,00 |
| 18.03.2024 | 480,10 | 493,10 | 480,10 | 493,10 | 0,74% | 78,00 |
| 15.03.2024 | 489,00 | 489,50 | 489,00 | 489,50 | -0,45% | 40,00 |
| 14.03.2024 | 491,70 | 491,70 | 491,70 | 491,70 | -1,15% | - |
| 13.03.2024 | 500,00 | 501,00 | 497,40 | 497,40 | -0,84% | 16,00 |
| 12.03.2024 | 500,00 | 501,60 | 500,00 | 501,60 | -3,65% | 2,00 |
| 08.03.2024 | 520,60 | 520,60 | 520,60 | 520,60 | 1,01% | - |
| 07.03.2024 | 513,00 | 515,40 | 513,00 | 515,40 | -0,50% | 5,00 |
| 06.03.2024 | 518,00 | 518,00 | 518,00 | 518,00 | 0,70% | - |
| 05.03.2024 | 514,40 | 514,40 | 514,40 | 514,40 | -2,32% | - |
| 04.03.2024 | 526,60 | 526,60 | 526,60 | 526,60 | -1,46% | - |
| 01.03.2024 | 535,60 | 535,60 | 529,80 | 534,40 | 0,94% | 10,00 |
| 29.02.2024 | 526,40 | 529,40 | 526,40 | 529,40 | 0,15% | 82,00 |
| 28.02.2024 | 528,60 | 528,60 | 528,60 | 528,60 | 0,15% | 26,00 |
| 27.02.2024 | 527,80 | 527,80 | 527,80 | 527,80 | 0,53% | - |
| 26.02.2024 | 534,60 | 534,60 | 525,00 | 525,00 | -1,09% | 33,00 |
| 23.02.2024 | 532,60 | 532,60 | 530,80 | 530,80 | 1,61% | 4,00 |
| 22.02.2024 | 522,40 | 522,40 | 522,40 | 522,40 | 2,19% | - |
| 21.02.2024 | 513,00 | 513,00 | 511,20 | 511,20 | 0,20% | 16,00 |
| 20.02.2024 | 509,80 | 510,20 | 509,80 | 510,20 | -0,70% | 9,00 |
| 19.02.2024 | 512,00 | 513,80 | 510,40 | 513,80 | -1,57% | 79,00 |
| 16.02.2024 | 518,60 | 522,00 | 518,60 | 522,00 | -0,04% | 1,00 |
| 15.02.2024 | 522,20 | 522,20 | 522,20 | 522,20 | 0,08% | - |
| 14.02.2024 | 521,80 | 521,80 | 521,80 | 521,80 | 0,35% | - |
| 13.02.2024 | 522,00 | 522,00 | 520,00 | 520,00 | -0,69% | 8,00 |
| 12.02.2024 | 534,60 | 534,60 | 523,60 | 523,60 | -0,46% | 8,00 |
| 09.02.2024 | 526,00 | 526,00 | 526,00 | 526,00 | -0,57% | - |
| 08.02.2024 | 534,40 | 534,40 | 525,60 | 529,00 | -0,56% | 20,00 |
| 07.02.2024 | 532,00 | 532,00 | 532,00 | 532,00 | 0,38% | - |
| 06.02.2024 | 534,00 | 535,00 | 527,80 | 530,00 | 1,49% | 41,00 |
| 05.02.2024 | 495,30 | 523,40 | 492,80 | 522,20 | 9,82% | 81,00 |
| 01.02.2024 | 481,20 | 481,20 | 475,50 | 475,50 | -0,75% | 4,00 |
| 31.01.2024 | 479,10 | 479,10 | 479,10 | 479,10 | -0,52% | - |
| 30.01.2024 | 478,00 | 481,60 | 478,00 | 481,60 | -1,55% | 50,00 |
| 29.01.2024 | 487,20 | 489,20 | 487,20 | 489,20 | 0,66% | 1,00 |
| 26.01.2024 | 486,00 | 486,00 | 486,00 | 486,00 | 0,27% | - |
| 25.01.2024 | 484,70 | 484,70 | 484,70 | 484,70 | 0,75% | - |
| 24.01.2024 | 481,10 | 481,10 | 481,10 | 481,10 | -0,66% | - |
| 23.01.2024 | 484,50 | 484,50 | 484,30 | 484,30 | -1,16% | 1,00 |
| 22.01.2024 | 479,70 | 490,60 | 477,90 | 490,00 | 2,49% | 92,00 |
| 19.01.2024 | 478,10 | 478,10 | 478,10 | 478,10 | 0,02% | - |
| 18.01.2024 | 478,00 | 478,00 | 478,00 | 478,00 | -0,10% | - |
| 17.01.2024 | 476,80 | 478,50 | 476,80 | 478,50 | -2,27% | 1,00 |
| 16.01.2024 | 489,10 | 490,80 | 489,10 | 489,60 | 1,24% | 3,00 |
| 15.01.2024 | 483,60 | 483,60 | 483,60 | 483,60 | -1,93% | - |
| 12.01.2024 | 493,10 | 493,10 | 493,10 | 493,10 | -2,24% | - |
| 11.01.2024 | 504,40 | 504,40 | 504,40 | 504,40 | 0,36% | - |
| 10.01.2024 | 502,60 | 502,60 | 502,60 | 502,60 | -0,75% | - |
| 09.01.2024 | 490,70 | 506,60 | 490,70 | 506,40 | 2,43% | 20,00 |
| 08.01.2024 | 493,20 | 494,40 | 493,20 | 494,40 | 0,45% | 15,00 |
| 05.01.2024 | 492,20 | 492,20 | 492,20 | 492,20 | -0,12% | - |
| 04.01.2024 | 492,80 | 492,80 | 492,80 | 492,80 | 1,17% | - |
| 03.01.2024 | 498,40 | 498,40 | 486,40 | 487,10 | -2,66% | 21,00 |
| 02.01.2024 | 500,40 | 500,40 | 499,70 | 500,40 | -0,60% | 19,00 |
| 29.12.2023 | 508,40 | 508,40 | 501,00 | 503,40 | -0,20% | 20,00 |
| 28.12.2023 | 504,40 | 504,40 | 504,40 | 504,40 | 0,64% | - |
| 27.12.2023 | 508,60 | 508,60 | 501,20 | 501,20 | 2,66% | 2,00 |
| 22.12.2023 | 488,20 | 488,20 | 488,20 | 488,20 | -2,87% | 2,00 |
| 21.12.2023 | 502,80 | 502,80 | 502,60 | 502,60 | 0,74% | 15,00 |
| 20.12.2023 | 498,90 | 498,90 | 498,90 | 498,90 | 1,16% | - |
| 19.12.2023 | 492,80 | 493,50 | 492,80 | 493,20 | 0,59% | 2,00 |
| 18.12.2023 | 490,30 | 490,30 | 490,30 | 490,30 | -1,17% | - |
| 15.12.2023 | 496,10 | 496,10 | 496,10 | 496,10 | -2,38% | - |
| 14.12.2023 | 508,20 | 508,20 | 508,20 | 508,20 | 0,20% | - |
| 13.12.2023 | 504,20 | 507,20 | 504,20 | 507,20 | 0,79% | 20,00 |
| 12.12.2023 | 503,20 | 503,20 | 503,20 | 503,20 | 0,60% | - |
| 11.12.2023 | 494,20 | 500,20 | 494,20 | 500,20 | 2,33% | 23,00 |
| 08.12.2023 | 477,80 | 488,80 | 477,20 | 488,80 | 1,28% | 31,00 |
| 07.12.2023 | 483,60 | 483,60 | 482,60 | 482,60 | -0,92% | 1,00 |
| 06.12.2023 | 482,10 | 488,50 | 482,10 | 487,10 | 13,94% | 3,00 |
| 01.12.2023 | 427,50 | 427,50 | 427,50 | 427,50 | 0,54% | 4,00 |
| 30.11.2023 | 424,50 | 425,20 | 424,50 | 425,20 | -0,63% | 1,00 |
| 29.11.2023 | 431,70 | 431,70 | 427,90 | 427,90 | -0,44% | 36,00 |