475,584$
1,55%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 465,60 | 477,67 | 465,60 | 476,20 | 1,68% | 434.197,00 |
01.05.2024 | 473,00 | 485,00 | 462,00 | 468,32 | -4,96% | 1.018.227,00 |
30.04.2024 | 503,37 | 506,59 | 491,80 | 492,76 | -2,49% | 754.739,00 |
29.04.2024 | 500,47 | 508,88 | 500,47 | 505,34 | 1,21% | 414.108,00 |
26.04.2024 | 484,03 | 500,48 | 484,03 | 499,30 | 2,06% | 529.834,00 |
25.04.2024 | 494,82 | 494,82 | 479,88 | 489,24 | -1,02% | 358.641,00 |
24.04.2024 | 489,24 | 497,40 | 487,88 | 494,26 | 0,08% | 493.145,00 |
23.04.2024 | 482,60 | 494,45 | 481,49 | 493,87 | 2,98% | 558.418,00 |
22.04.2024 | 479,48 | 481,94 | 473,86 | 479,57 | 0,68% | 419.598,00 |
19.04.2024 | 482,20 | 482,21 | 471,42 | 476,35 | -0,27% | 568.646,00 |
18.04.2024 | 478,29 | 483,10 | 475,73 | 477,66 | -0,04% | 399.898,00 |
17.04.2024 | 489,44 | 490,49 | 477,76 | 477,84 | -2,40% | 533.305,00 |
16.04.2024 | 490,62 | 495,94 | 488,77 | 489,57 | -0,35% | 556.488,00 |
15.04.2024 | 506,57 | 506,57 | 489,81 | 491,31 | -1,30% | 495.369,00 |
12.04.2024 | 497,50 | 501,44 | 492,99 | 497,79 | -1,02% | 513.717,00 |
11.04.2024 | 504,18 | 509,12 | 502,25 | 502,90 | -0,25% | 388.079,00 |
10.04.2024 | 510,35 | 512,72 | 500,68 | 504,14 | -3,01% | 427.951,00 |
09.04.2024 | 515,64 | 522,39 | 510,50 | 519,81 | 1,05% | 390.114,00 |
08.04.2024 | 519,83 | 521,04 | 512,64 | 514,43 | -0,98% | 415.202,00 |
05.04.2024 | 518,10 | 524,06 | 516,92 | 519,54 | 0,28% | 434.869,00 |
04.04.2024 | 530,69 | 532,44 | 516,81 | 518,07 | -1,14% | 353.968,00 |
03.04.2024 | 521,10 | 530,76 | 521,10 | 524,04 | 0,40% | 332.999,00 |
02.04.2024 | 527,60 | 527,60 | 518,53 | 521,93 | -1,87% | 382.414,00 |
01.04.2024 | 541,37 | 542,41 | 528,11 | 531,90 | -1,49% | 302.427,00 |
28.03.2024 | 542,20 | 543,33 | 537,39 | 539,93 | 0,07% | 290.111,00 |
27.03.2024 | 537,78 | 540,92 | 533,99 | 539,57 | 1,69% | 308.904,00 |
26.03.2024 | 528,27 | 533,77 | 526,15 | 530,60 | 0,17% | 398.139,00 |
25.03.2024 | 530,19 | 534,99 | 524,52 | 529,71 | -0,19% | 363.892,00 |
22.03.2024 | 532,92 | 537,78 | 526,88 | 530,72 | -0,26% | 251.360,00 |
21.03.2024 | 535,00 | 541,84 | 530,74 | 532,09 | 0,49% | 428.487,00 |
20.03.2024 | 533,27 | 535,48 | 524,54 | 529,50 | -0,92% | 422.478,00 |
19.03.2024 | 529,10 | 536,58 | 529,03 | 534,42 | 0,87% | 335.025,00 |
18.03.2024 | 532,83 | 535,69 | 529,00 | 529,81 | 0,01% | 379.506,00 |
15.03.2024 | 530,12 | 536,85 | 526,73 | 529,77 | -1,08% | 829.385,00 |
14.03.2024 | 540,68 | 542,43 | 531,55 | 535,58 | -0,85% | 337.138,00 |
13.03.2024 | 547,28 | 550,24 | 537,91 | 540,18 | -1,22% | 315.251,00 |
12.03.2024 | 549,12 | 552,20 | 543,16 | 546,84 | -0,27% | 396.978,00 |
11.03.2024 | 562,25 | 562,25 | 544,31 | 548,31 | -2,33% | 465.019,00 |
08.03.2024 | 564,81 | 574,94 | 559,32 | 561,41 | -0,32% | 299.172,00 |
07.03.2024 | 565,21 | 570,71 | 559,49 | 563,22 | 1,03% | 375.038,00 |
06.03.2024 | 563,59 | 567,03 | 557,29 | 557,46 | -0,15% | 371.779,00 |
05.03.2024 | 571,67 | 571,67 | 555,92 | 558,32 | -2,20% | 417.787,00 |
04.03.2024 | 578,34 | 580,18 | 565,01 | 570,88 | -1,04% | 323.489,00 |
01.03.2024 | 575,23 | 583,39 | 560,18 | 576,87 | 0,30% | 375.725,00 |
29.02.2024 | 573,13 | 576,84 | 568,88 | 575,15 | 0,55% | 551.852,00 |
28.02.2024 | 573,19 | 575,58 | 568,71 | 572,01 | -0,53% | 270.071,00 |
27.02.2024 | 569,61 | 576,57 | 567,67 | 575,07 | 0,91% | 292.557,00 |
26.02.2024 | 576,29 | 576,49 | 566,38 | 569,87 | -1,11% | 348.869,00 |
23.02.2024 | 568,76 | 577,52 | 568,76 | 576,29 | 0,91% | 256.622,00 |
22.02.2024 | 558,51 | 574,74 | 558,51 | 571,08 | 2,92% | 428.834,00 |
21.02.2024 | 552,00 | 555,22 | 545,69 | 554,87 | 0,66% | 413.751,00 |
20.02.2024 | 553,77 | 553,77 | 546,95 | 551,21 | -0,78% | 441.413,00 |
16.02.2024 | 565,15 | 565,37 | 555,00 | 555,54 | -2,37% | 376.863,00 |
15.02.2024 | 562,39 | 569,26 | 558,49 | 569,02 | 1,58% | 308.647,00 |
14.02.2024 | 558,54 | 562,74 | 555,52 | 560,16 | 0,81% | 390.769,00 |
13.02.2024 | 553,14 | 558,88 | 546,41 | 555,66 | -1,75% | 336.003,00 |
12.02.2024 | 568,96 | 569,84 | 561,22 | 565,56 | -1,16% | 301.984,00 |
09.02.2024 | 575,80 | 578,35 | 565,52 | 572,21 | -0,34% | 320.643,00 |
08.02.2024 | 565,72 | 575,95 | 562,42 | 574,16 | 0,32% | 542.607,00 |
07.02.2024 | 568,79 | 576,11 | 562,10 | 572,31 | 1,00% | 626.309,00 |
06.02.2024 | 575,96 | 579,68 | 561,97 | 566,67 | -0,97% | 576.057,00 |
05.02.2024 | 531,51 | 573,63 | 531,51 | 572,24 | 8,56% | 921.479,00 |
02.02.2024 | 521,68 | 531,36 | 518,48 | 527,14 | -0,03% | 607.874,00 |
01.02.2024 | 519,62 | 527,97 | 510,02 | 527,28 | 2,33% | 457.705,00 |
31.01.2024 | 522,67 | 524,33 | 513,25 | 515,28 | -1,10% | 436.166,00 |
30.01.2024 | 520,80 | 527,79 | 517,15 | 521,03 | -2,07% | 467.015,00 |
29.01.2024 | 523,71 | 532,70 | 522,19 | 532,04 | 1,34% | 316.581,00 |
26.01.2024 | 526,59 | 529,42 | 521,44 | 524,98 | 0,44% | 385.209,00 |
25.01.2024 | 525,98 | 530,13 | 519,96 | 522,69 | 0,48% | 325.362,00 |
24.01.2024 | 535,37 | 537,73 | 519,99 | 520,21 | -2,13% | 357.997,00 |
23.01.2024 | 533,73 | 534,98 | 524,00 | 531,52 | 0,02% | 293.767,00 |
22.01.2024 | 525,91 | 537,85 | 525,91 | 531,43 | 1,45% | 449.004,00 |
19.01.2024 | 525,23 | 525,51 | 513,33 | 523,82 | -0,28% | 443.076,00 |
18.01.2024 | 515,91 | 525,76 | 515,50 | 525,28 | 1,90% | 696.214,00 |
17.01.2024 | 516,23 | 520,04 | 507,61 | 515,48 | -0,87% | 753.457,00 |
16.01.2024 | 533,69 | 536,50 | 519,52 | 520,00 | -2,86% | 817.126,00 |
12.01.2024 | 563,00 | 564,80 | 534,83 | 535,29 | -4,19% | 624.900,00 |
11.01.2024 | 551,58 | 559,71 | 546,05 | 558,71 | 0,81% | 463.801,00 |
10.01.2024 | 552,08 | 555,36 | 548,49 | 554,24 | 0,22% | 424.879,00 |
09.01.2024 | 535,97 | 555,34 | 535,97 | 553,04 | 1,70% | 409.357,00 |
08.01.2024 | 538,18 | 545,63 | 537,66 | 543,78 | 1,19% | 442.188,00 |
05.01.2024 | 537,98 | 541,40 | 535,44 | 537,36 | -0,21% | 387.506,00 |
04.01.2024 | 530,45 | 540,89 | 530,45 | 538,50 | 0,64% | 377.482,00 |
03.01.2024 | 546,73 | 546,73 | 529,25 | 535,06 | -2,31% | 417.935,00 |
02.01.2024 | 548,40 | 554,92 | 542,00 | 547,69 | -1,33% | 384.511,00 |
29.12.2023 | 552,94 | 559,92 | 552,94 | 555,05 | -0,35% | 203.233,00 |
28.12.2023 | 562,89 | 562,89 | 556,17 | 557,02 | -0,06% | 194.774,00 |
27.12.2023 | 556,01 | 557,98 | 553,90 | 557,34 | 0,24% | 177.678,00 |
26.12.2023 | 554,09 | 557,01 | 551,27 | 556,01 | 0,36% | 195.583,00 |
22.12.2023 | 554,94 | 557,13 | 551,30 | 554,04 | 0,21% | 310.787,00 |
21.12.2023 | 546,05 | 554,54 | 540,91 | 552,88 | 2,42% | 417.823,00 |
20.12.2023 | 550,00 | 554,00 | 539,02 | 539,80 | -1,06% | 521.082,00 |
19.12.2023 | 543,53 | 546,02 | 539,87 | 545,61 | 1,07% | 382.387,00 |
18.12.2023 | 541,50 | 543,64 | 534,29 | 539,83 | -0,23% | 408.127,00 |
15.12.2023 | 545,58 | 547,70 | 535,54 | 541,07 | -2,37% | 1.316.868,00 |
14.12.2023 | 564,37 | 568,30 | 551,63 | 554,18 | -0,61% | 1.046.846,00 |
13.12.2023 | 545,13 | 559,08 | 542,00 | 557,56 | 2,30% | 568.600,00 |
12.12.2023 | 538,92 | 547,75 | 536,85 | 545,04 | 1,63% | 431.065,00 |
11.12.2023 | 531,59 | 541,19 | 531,59 | 536,31 | 0,93% | 524.796,00 |
08.12.2023 | 520,17 | 532,41 | 519,17 | 531,35 | 1,52% | 540.491,00 |