446,400€
-0,46%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 446,00 | 446,80 | 444,90 | 446,60 | -0,41% | 57,00 |
| 18.04.2024 | 448,85 | 454,70 | 446,80 | 448,45 | 0,08% | 54,00 |
| 17.04.2024 | 459,50 | 465,10 | 447,95 | 448,10 | -2,83% | 114,00 |
| 16.04.2024 | 462,15 | 466,40 | 458,20 | 461,15 | -0,33% | 52,00 |
| 15.04.2024 | 468,85 | 475,80 | 461,20 | 462,70 | -1,05% | 401,00 |
| 12.04.2024 | 469,75 | 472,85 | 463,40 | 467,60 | -0,31% | 69,00 |
| 11.04.2024 | 469,15 | 474,15 | 465,25 | 469,05 | -0,09% | 137,00 |
| 10.04.2024 | 479,15 | 481,30 | 466,05 | 469,45 | -1,85% | 95,00 |
| 09.04.2024 | 473,95 | 481,35 | 470,10 | 478,30 | 0,91% | 186,00 |
| 08.04.2024 | 479,10 | 481,50 | 472,40 | 474,00 | -1,14% | 77,00 |
| 05.04.2024 | 478,95 | 484,20 | 476,90 | 479,45 | 0,30% | 35,00 |
| 04.04.2024 | 483,85 | 489,90 | 476,60 | 478,00 | -1,21% | 139,00 |
| 03.04.2024 | 483,15 | 490,25 | 481,90 | 483,85 | -0,18% | 14,00 |
| 02.04.2024 | 495,75 | 498,10 | 481,55 | 484,70 | -3,19% | 139,00 |
| 28.03.2024 | 498,50 | 503,50 | 498,30 | 500,65 | 0,41% | 31,00 |
| 27.03.2024 | 491,60 | 499,75 | 491,20 | 498,60 | 1,71% | 33,00 |
| 26.03.2024 | 488,35 | 492,60 | 486,55 | 490,20 | 0,29% | 34,00 |
| 25.03.2024 | 490,20 | 492,70 | 484,25 | 488,80 | -0,50% | 61,00 |
| 22.03.2024 | 491,65 | 495,05 | 487,25 | 491,25 | 0,08% | 32,00 |
| 21.03.2024 | 485,15 | 496,60 | 485,15 | 490,85 | 1,21% | 5,00 |
| 20.03.2024 | 491,60 | 494,90 | 482,95 | 485,00 | -1,43% | 92,00 |
| 19.03.2024 | 487,40 | 493,95 | 487,20 | 492,05 | 0,96% | 23,00 |
| 18.03.2024 | 483,50 | 492,00 | 481,30 | 487,35 | 0,25% | 247,00 |
| 15.03.2024 | 490,20 | 494,90 | 483,95 | 486,15 | -1,26% | 80,00 |
| 14.03.2024 | 493,60 | 499,90 | 488,25 | 492,35 | -0,09% | 167,00 |
| 13.03.2024 | 500,20 | 503,00 | 490,60 | 492,80 | -1,52% | 235,00 |
| 12.03.2024 | 501,85 | 506,20 | 498,30 | 500,40 | -0,30% | 33,00 |
| 11.03.2024 | 513,00 | 514,90 | 498,45 | 501,90 | -2,20% | 98,00 |
| 08.03.2024 | 516,40 | 524,40 | 511,60 | 513,20 | -0,27% | 81,00 |
| 07.03.2024 | 510,70 | 524,60 | 507,20 | 514,60 | 0,51% | 130,00 |
| 06.03.2024 | 512,40 | 519,90 | 511,40 | 512,00 | -0,45% | 42,00 |
| 05.03.2024 | 527,20 | 528,00 | 512,40 | 514,30 | -2,28% | 88,00 |
| 04.03.2024 | 533,30 | 534,80 | 520,70 | 526,30 | -1,09% | 61,00 |
| 01.03.2024 | 532,90 | 538,40 | 519,00 | 532,10 | -0,11% | 40,00 |
| 29.02.2024 | 527,10 | 533,30 | 525,30 | 532,70 | 0,97% | 220,00 |
| 28.02.2024 | 530,70 | 534,80 | 524,70 | 527,60 | -0,47% | 144,00 |
| 27.02.2024 | 524,90 | 531,40 | 523,00 | 530,10 | 0,93% | 126,00 |
| 26.02.2024 | 533,90 | 537,60 | 522,40 | 525,20 | -1,43% | 248,00 |
| 23.02.2024 | 528,30 | 534,10 | 521,80 | 532,80 | 0,89% | 118,00 |
| 22.02.2024 | 511,70 | 530,90 | 508,40 | 528,10 | 3,02% | 415,00 |
| 21.02.2024 | 509,70 | 513,20 | 504,80 | 512,60 | 0,57% | 59,00 |
| 20.02.2024 | 516,80 | 518,60 | 505,10 | 509,70 | -1,55% | 186,00 |
| 19.02.2024 | 515,90 | 520,60 | 514,20 | 517,70 | 0,49% | 99,00 |
| 16.02.2024 | 526,00 | 529,50 | 515,20 | 515,20 | -2,44% | 88,00 |
| 15.02.2024 | 523,30 | 528,50 | 518,20 | 528,10 | 1,13% | 63,00 |
| 14.02.2024 | 518,00 | 524,30 | 517,70 | 522,20 | 0,71% | 97,00 |
| 13.02.2024 | 524,90 | 526,40 | 510,20 | 518,50 | -1,22% | 96,00 |
| 12.02.2024 | 530,10 | 532,40 | 520,70 | 524,90 | -1,09% | 152,00 |
| 09.02.2024 | 531,90 | 538,00 | 524,60 | 530,70 | -0,19% | 129,00 |
| 08.02.2024 | 531,10 | 534,60 | 522,10 | 531,70 | 0,06% | 127,00 |
| 07.02.2024 | 525,40 | 534,50 | 521,80 | 531,40 | 0,83% | 63,00 |
| 06.02.2024 | 531,90 | 538,00 | 522,70 | 527,00 | -1,13% | 176,00 |
| 05.02.2024 | 486,00 | 533,90 | 482,00 | 533,00 | 9,08% | 255,00 |
| 02.02.2024 | 485,05 | 492,40 | 480,65 | 488,65 | 0,72% | 123,00 |
| 01.02.2024 | 477,35 | 485,75 | 471,30 | 485,15 | 1,68% | 345,00 |
| 31.01.2024 | 481,65 | 482,75 | 474,50 | 477,15 | -0,73% | 122,00 |
| 30.01.2024 | 491,15 | 492,00 | 477,05 | 480,65 | -2,13% | 197,00 |
| 29.01.2024 | 483,55 | 491,65 | 481,40 | 491,10 | 1,52% | 150,00 |
| 26.01.2024 | 480,65 | 487,15 | 479,50 | 483,75 | 0,43% | 75,00 |
| 25.01.2024 | 479,05 | 488,30 | 474,40 | 481,70 | 0,76% | 141,00 |
| 24.01.2024 | 489,75 | 492,60 | 477,70 | 478,05 | -2,45% | 51,00 |
| 23.01.2024 | 486,85 | 492,10 | 484,00 | 490,05 | 0,33% | 85,00 |
| 22.01.2024 | 480,75 | 493,50 | 479,50 | 488,45 | 1,57% | 89,00 |
| 19.01.2024 | 482,55 | 484,15 | 472,80 | 480,90 | -0,48% | 200,00 |
| 18.01.2024 | 472,65 | 483,95 | 470,70 | 483,20 | 2,06% | 81,00 |
| 17.01.2024 | 477,35 | 478,80 | 469,25 | 473,45 | -1,06% | 107,00 |
| 16.01.2024 | 483,15 | 493,00 | 477,90 | 478,50 | -1,16% | 58,00 |
| 15.01.2024 | 485,50 | 498,00 | 481,50 | 484,10 | -0,96% | 208,00 |
| 12.01.2024 | 508,90 | 514,80 | 488,30 | 488,80 | -4,06% | 145,00 |
| 11.01.2024 | 505,50 | 510,70 | 498,95 | 509,50 | 0,91% | 59,00 |
| 10.01.2024 | 505,50 | 508,10 | 500,20 | 504,90 | -0,16% | 59,00 |
| 09.01.2024 | 493,90 | 508,30 | 489,60 | 505,70 | 1,84% | 62,00 |
| 08.01.2024 | 491,00 | 497,40 | 487,30 | 496,55 | 1,10% | 67,00 |
| 05.01.2024 | 492,45 | 493,45 | 487,80 | 491,15 | -0,20% | 104,00 |
| 04.01.2024 | 490,05 | 494,20 | 485,55 | 492,15 | 0,40% | 25,00 |
| 03.01.2024 | 499,25 | 502,70 | 485,30 | 490,20 | -2,10% | 77,00 |
| 02.01.2024 | 503,30 | 506,20 | 495,80 | 500,70 | -0,58% | 25,00 |
| 29.12.2023 | 503,50 | 505,60 | 499,40 | 503,60 | -0,04% | 54,00 |
| 28.12.2023 | 501,50 | 507,30 | 498,30 | 503,80 | 0,62% | 29,00 |
| 27.12.2023 | 507,60 | 508,40 | 498,40 | 500,70 | -0,52% | 152,00 |
| 22.12.2023 | 500,90 | 506,60 | 498,80 | 503,30 | 0,18% | 103,00 |
| 21.12.2023 | 494,55 | 503,90 | 491,15 | 502,40 | 1,75% | 178,00 |
| 20.12.2023 | 498,10 | 505,90 | 492,40 | 493,75 | -0,60% | 125,00 |
| 19.12.2023 | 496,00 | 497,95 | 491,70 | 496,75 | 0,46% | 98,00 |
| 18.12.2023 | 496,75 | 498,20 | 488,80 | 494,50 | -0,45% | 135,00 |
| 15.12.2023 | 503,60 | 509,80 | 490,90 | 496,75 | -1,48% | 60,00 |
| 14.12.2023 | 512,90 | 516,80 | 502,30 | 504,20 | -1,81% | 203,00 |
| 13.12.2023 | 505,70 | 513,80 | 501,90 | 513,50 | 1,70% | 225,00 |
| 12.12.2023 | 497,65 | 507,30 | 496,85 | 504,90 | 1,37% | 58,00 |
| 11.12.2023 | 494,55 | 503,80 | 492,50 | 498,10 | 0,97% | 174,00 |
| 08.12.2023 | 485,15 | 494,70 | 480,40 | 493,30 | 1,85% | 84,00 |
| 07.12.2023 | 484,15 | 489,20 | 480,45 | 484,35 | 0,00% | 44,00 |
| 06.12.2023 | 481,65 | 490,65 | 479,50 | 484,35 | 0,78% | 54,00 |
| 05.12.2023 | 475,55 | 481,55 | 469,05 | 480,60 | 0,82% | 43,00 |
| 04.12.2023 | 443,45 | 477,60 | 442,55 | 476,70 | 7,44% | 421,00 |
| 01.12.2023 | 427,45 | 444,80 | 425,95 | 443,70 | 3,62% | 51,00 |
| 30.11.2023 | 426,75 | 429,65 | 420,55 | 428,20 | 0,68% | 44,00 |
| 29.11.2023 | 428,65 | 434,15 | 424,50 | 425,30 | -0,80% | 32,00 |
| 28.11.2023 | 438,45 | 440,00 | 423,80 | 428,75 | -2,06% | 54,00 |
| 27.11.2023 | 433,70 | 439,10 | 433,05 | 437,75 | 0,19% | 59,00 |