455,300€
1,47%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 457,05 | 467,85 | 452,45 | 466,65 | 2,34% | - |
| 25.04.2024 | 460,45 | 470,30 | 448,10 | 456,00 | -1,30% | - |
| 24.04.2024 | 462,05 | 465,25 | 455,80 | 462,00 | 0,11% | - |
| 23.04.2024 | 449,85 | 461,70 | 449,15 | 461,50 | 2,49% | 240,00 |
| 22.04.2024 | 446,95 | 452,15 | 445,75 | 450,30 | 0,72% | 45,00 |
| 19.04.2024 | 446,00 | 450,85 | 442,70 | 447,10 | -0,40% | - |
| 18.04.2024 | 448,95 | 453,10 | 446,80 | 448,90 | 0,20% | - |
| 17.04.2024 | 461,35 | 464,05 | 447,75 | 448,00 | -2,80% | 10,00 |
| 16.04.2024 | 462,15 | 466,40 | 459,35 | 460,90 | -0,35% | 30,00 |
| 15.04.2024 | 468,85 | 475,15 | 461,20 | 462,50 | -1,14% | - |
| 12.04.2024 | 470,15 | 472,85 | 463,40 | 467,85 | -0,21% | 46,00 |
| 11.04.2024 | 469,15 | 474,15 | 465,25 | 468,85 | -0,05% | - |
| 10.04.2024 | 479,15 | 482,70 | 466,05 | 469,10 | -1,80% | - |
| 09.04.2024 | 473,85 | 481,35 | 470,45 | 477,70 | 0,79% | 4,00 |
| 08.04.2024 | 479,10 | 480,65 | 472,40 | 473,95 | -1,14% | - |
| 05.04.2024 | 479,05 | 484,20 | 477,05 | 479,40 | 0,18% | - |
| 04.04.2024 | 483,75 | 489,90 | 476,60 | 478,55 | -1,13% | 5,00 |
| 03.04.2024 | 483,05 | 490,25 | 482,35 | 484,00 | -0,12% | - |
| 02.04.2024 | 495,85 | 496,85 | 464,60 | 484,60 | -3,22% | 40,00 |
| 28.03.2024 | 498,35 | 503,50 | 498,30 | 500,70 | 0,41% | - |
| 27.03.2024 | 491,70 | 499,75 | 491,20 | 498,65 | 1,67% | 15,00 |
| 26.03.2024 | 488,35 | 493,50 | 486,55 | 490,45 | 0,38% | 40,00 |
| 25.03.2024 | 490,10 | 491,40 | 484,25 | 488,60 | -0,50% | - |
| 22.03.2024 | 491,55 | 495,05 | 487,25 | 491,05 | 0,03% | - |
| 21.03.2024 | 485,15 | 499,70 | 474,50 | 490,90 | 1,28% | - |
| 20.03.2024 | 491,70 | 494,40 | 482,95 | 484,70 | -1,43% | - |
| 19.03.2024 | 487,40 | 493,95 | 487,20 | 491,75 | 0,92% | - |
| 18.03.2024 | 486,45 | 492,00 | 481,85 | 487,25 | 0,20% | 60,00 |
| 15.03.2024 | 492,35 | 493,70 | 479,80 | 486,30 | -1,24% | - |
| 14.03.2024 | 493,50 | 499,90 | 488,25 | 492,40 | -0,07% | - |
| 13.03.2024 | 500,25 | 509,30 | 491,45 | 492,75 | -1,52% | - |
| 12.03.2024 | 501,70 | 506,20 | 498,30 | 500,35 | -0,29% | - |
| 11.03.2024 | 512,70 | 517,00 | 498,45 | 501,80 | -2,22% | - |
| 08.03.2024 | 514,40 | 524,40 | 511,60 | 513,20 | -0,25% | 60,00 |
| 07.03.2024 | 510,50 | 523,50 | 508,10 | 514,50 | 0,61% | - |
| 06.03.2024 | 514,30 | 519,90 | 511,40 | 511,40 | -0,53% | 16,00 |
| 05.03.2024 | 525,10 | 528,00 | 512,40 | 514,10 | -2,30% | - |
| 04.03.2024 | 533,30 | 534,70 | 520,70 | 526,20 | -1,11% | - |
| 01.03.2024 | 533,10 | 538,40 | 519,00 | 532,10 | 0,08% | - |
| 29.02.2024 | 527,10 | 533,30 | 525,30 | 531,70 | 0,78% | 10,00 |
| 28.02.2024 | 529,00 | 533,80 | 524,70 | 527,60 | -0,53% | 31,00 |
| 27.02.2024 | 524,90 | 531,40 | 523,00 | 530,40 | 1,01% | 48,00 |
| 26.02.2024 | 533,70 | 536,10 | 522,40 | 525,10 | -1,32% | 36,00 |
| 23.02.2024 | 528,10 | 534,10 | 523,60 | 532,10 | 0,80% | 2,00 |
| 22.02.2024 | 511,90 | 530,90 | 509,70 | 527,90 | 2,90% | 30,00 |
| 21.02.2024 | 509,50 | 513,20 | 504,80 | 513,00 | 0,59% | - |
| 20.02.2024 | 516,80 | 517,00 | 505,10 | 510,00 | -1,45% | 140,00 |
| 19.02.2024 | 514,40 | 518,50 | 514,40 | 517,50 | 0,41% | - |
| 16.02.2024 | 527,70 | 529,50 | 515,20 | 515,40 | -2,40% | - |
| 15.02.2024 | 521,60 | 528,50 | 518,20 | 528,10 | 1,11% | - |
| 14.02.2024 | 518,00 | 524,30 | 517,70 | 522,30 | 0,67% | - |
| 13.02.2024 | 524,70 | 542,25 | 501,55 | 518,80 | -1,18% | 10,00 |
| 12.02.2024 | 529,90 | 531,50 | 520,70 | 525,00 | -1,00% | - |
| 09.02.2024 | 531,90 | 535,80 | 524,90 | 530,30 | -0,39% | - |
| 08.02.2024 | 531,10 | 534,60 | 522,10 | 532,40 | 0,21% | 18,00 |
| 07.02.2024 | 527,10 | 534,50 | 521,80 | 531,30 | 0,82% | 200,00 |
| 06.02.2024 | 532,10 | 537,90 | 522,70 | 527,00 | -1,07% | 136,00 |
| 05.02.2024 | 486,00 | 533,90 | 482,00 | 532,70 | 9,13% | - |
| 02.02.2024 | 484,95 | 492,40 | 480,65 | 488,15 | 0,63% | - |
| 01.02.2024 | 477,35 | 488,30 | 471,30 | 485,10 | 1,79% | 1,00 |
| 31.01.2024 | 481,55 | 514,90 | 474,50 | 476,55 | -0,82% | 3,00 |
| 30.01.2024 | 491,15 | 519,55 | 477,00 | 480,50 | -2,17% | 44,00 |
| 29.01.2024 | 483,55 | 491,65 | 482,00 | 491,15 | 1,56% | 20,00 |
| 26.01.2024 | 480,75 | 487,15 | 479,50 | 483,60 | 0,32% | - |
| 25.01.2024 | 479,05 | 488,30 | 475,05 | 482,05 | 0,79% | - |
| 24.01.2024 | 489,85 | 492,60 | 477,70 | 478,25 | -2,40% | - |
| 23.01.2024 | 486,85 | 491,80 | 484,00 | 490,00 | 0,36% | - |
| 22.01.2024 | 480,75 | 493,50 | 480,45 | 488,25 | 1,56% | 75,00 |
| 19.01.2024 | 482,45 | 486,15 | 472,80 | 480,75 | -0,57% | - |
| 18.01.2024 | 472,75 | 483,95 | 472,55 | 483,50 | 2,08% | - |
| 17.01.2024 | 477,35 | 478,80 | 469,65 | 473,65 | -0,96% | - |
| 16.01.2024 | 483,15 | 493,00 | 478,05 | 478,25 | -1,21% | 5,00 |
| 15.01.2024 | 487,35 | 494,00 | 483,35 | 484,10 | -0,95% | 3,00 |
| 12.01.2024 | 509,10 | 514,80 | 488,30 | 488,75 | -4,03% | - |
| 11.01.2024 | 503,80 | 510,70 | 498,95 | 509,30 | 0,75% | - |
| 10.01.2024 | 505,70 | 508,10 | 500,20 | 505,50 | -0,06% | - |
| 09.01.2024 | 495,95 | 508,30 | 487,90 | 505,80 | 1,88% | 40,00 |
| 08.01.2024 | 489,05 | 497,40 | 488,35 | 496,45 | 1,09% | 6,00 |
| 05.01.2024 | 492,55 | 493,45 | 488,50 | 491,10 | -0,18% | - |
| 04.01.2024 | 490,15 | 494,20 | 485,55 | 492,00 | 0,42% | - |
| 03.01.2024 | 499,25 | 502,50 | 446,90 | 489,95 | -2,06% | 20,00 |
| 02.01.2024 | 503,50 | 505,60 | 495,80 | 500,25 | -0,70% | - |
| 29.12.2023 | 503,50 | 504,50 | 501,15 | 503,80 | 0,04% | 8,00 |
| 28.12.2023 | 501,50 | 508,80 | 499,65 | 503,60 | 0,38% | 17,00 |
| 27.12.2023 | 505,90 | 506,50 | 498,80 | 501,70 | -0,32% | 2,00 |
| 22.12.2023 | 500,85 | 505,30 | 499,75 | 503,30 | 0,20% | - |
| 21.12.2023 | 494,65 | 503,90 | 491,15 | 502,30 | 1,73% | - |
| 20.12.2023 | 498,10 | 505,90 | 492,40 | 493,75 | -0,64% | 50,00 |
| 19.12.2023 | 494,05 | 497,80 | 491,95 | 496,95 | 0,50% | 15,00 |
| 18.12.2023 | 496,65 | 497,65 | 489,25 | 494,50 | -0,42% | - |
| 15.12.2023 | 505,70 | 511,70 | 468,50 | 496,60 | -1,51% | 16,00 |
| 14.12.2023 | 512,70 | 516,40 | 502,30 | 504,20 | -1,64% | 108,00 |
| 13.12.2023 | 504,00 | 513,80 | 500,30 | 512,60 | 1,55% | - |
| 12.12.2023 | 497,55 | 507,30 | 496,85 | 504,80 | 1,33% | 30,00 |
| 11.12.2023 | 494,55 | 503,80 | 493,85 | 498,15 | 0,95% | 210,00 |
| 08.12.2023 | 485,05 | 494,70 | 471,55 | 493,45 | 1,55% | 10,00 |
| 07.12.2023 | 484,25 | 487,65 | 480,45 | 485,90 | 0,25% | - |
| 06.12.2023 | 481,55 | 490,65 | 480,00 | 484,70 | 2,28% | - |
| 05.12.2023 | 475,55 | 481,55 | 469,10 | 473,90 | -0,65% | - |
| 04.12.2023 | 443,45 | 477,60 | 436,80 | 477,00 | 7,54% | 2,00 |