445,900€
1,46%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 445,95 | 455,35 | 439,40 | 446,30 | 1,55% | - |
| 02.05.2024 | 439,50 | 439,50 | 439,50 | 439,50 | -6,51% | 5,00 |
| 30.04.2024 | 470,10 | 470,10 | 470,10 | 470,10 | -0,47% | - |
| 29.04.2024 | 465,90 | 472,30 | 465,90 | 472,30 | 3,78% | 55,00 |
| 26.04.2024 | 455,10 | 455,10 | 455,10 | 455,10 | -0,87% | - |
| 25.04.2024 | 458,60 | 459,10 | 458,60 | 459,10 | -0,24% | 33,00 |
| 24.04.2024 | 460,20 | 460,20 | 460,20 | 460,20 | 2,65% | - |
| 23.04.2024 | 448,30 | 448,30 | 448,30 | 448,30 | 0,47% | - |
| 22.04.2024 | 446,20 | 446,20 | 446,20 | 446,20 | 0,43% | - |
| 19.04.2024 | 444,30 | 444,30 | 444,30 | 444,30 | -0,58% | - |
| 18.04.2024 | 446,90 | 446,90 | 446,90 | 446,90 | -1,56% | - |
| 17.04.2024 | 459,50 | 459,50 | 454,00 | 454,00 | -1,33% | 4,00 |
| 16.04.2024 | 460,10 | 460,10 | 460,10 | 460,10 | -1,44% | - |
| 15.04.2024 | 466,80 | 466,80 | 466,80 | 466,80 | -0,30% | - |
| 12.04.2024 | 468,20 | 468,20 | 468,20 | 468,20 | 0,24% | - |
| 11.04.2024 | 467,10 | 467,10 | 467,10 | 467,10 | -2,10% | - |
| 10.04.2024 | 477,10 | 477,10 | 477,10 | 477,10 | 0,29% | - |
| 09.04.2024 | 472,00 | 475,70 | 472,00 | 475,70 | -0,31% | 60,00 |
| 08.04.2024 | 477,20 | 477,20 | 477,20 | 477,20 | 0,02% | - |
| 05.04.2024 | 477,10 | 477,10 | 477,10 | 477,10 | -0,98% | - |
| 04.04.2024 | 481,80 | 481,80 | 481,80 | 481,80 | -1,65% | - |
| 03.04.2024 | 481,10 | 489,90 | 481,10 | 489,90 | -0,81% | 9,00 |
| 02.04.2024 | 493,90 | 493,90 | 493,90 | 493,90 | -0,52% | - |
| 28.03.2024 | 496,50 | 496,50 | 496,50 | 496,50 | 1,45% | - |
| 27.03.2024 | 489,40 | 489,40 | 489,40 | 489,40 | 0,60% | - |
| 26.03.2024 | 486,50 | 486,50 | 486,50 | 486,50 | -0,31% | - |
| 25.03.2024 | 488,00 | 488,00 | 488,00 | 488,00 | -0,29% | - |
| 22.03.2024 | 489,40 | 489,40 | 489,40 | 489,40 | 1,26% | - |
| 21.03.2024 | 483,30 | 483,30 | 483,30 | 483,30 | -1,31% | - |
| 20.03.2024 | 489,70 | 489,70 | 489,70 | 489,70 | 0,84% | - |
| 19.03.2024 | 485,60 | 485,60 | 485,60 | 485,60 | 0,75% | - |
| 18.03.2024 | 482,00 | 482,00 | 482,00 | 482,00 | -1,65% | - |
| 15.03.2024 | 490,10 | 490,10 | 490,10 | 490,10 | -0,26% | - |
| 14.03.2024 | 491,40 | 491,40 | 491,40 | 491,40 | -1,38% | - |
| 13.03.2024 | 498,30 | 498,30 | 498,30 | 498,30 | -0,32% | - |
| 12.03.2024 | 499,90 | 499,90 | 499,90 | 499,90 | -1,86% | - |
| 11.03.2024 | 510,40 | 510,40 | 509,40 | 509,40 | -0,59% | 7,00 |
| 08.03.2024 | 512,40 | 512,40 | 512,40 | 512,40 | 0,71% | - |
| 07.03.2024 | 508,80 | 508,80 | 508,80 | 508,80 | -0,47% | - |
| 06.03.2024 | 512,20 | 512,20 | 511,20 | 511,20 | -2,48% | 63,00 |
| 05.03.2024 | 524,20 | 524,20 | 524,20 | 524,20 | -1,24% | - |
| 04.03.2024 | 530,80 | 530,80 | 530,80 | 530,80 | 1,10% | - |
| 01.03.2024 | 531,00 | 531,00 | 525,00 | 525,00 | 0,31% | 38,00 |
| 29.02.2024 | 525,40 | 525,40 | 523,40 | 523,40 | -1,13% | 10,00 |
| 28.02.2024 | 528,80 | 531,20 | 528,80 | 529,40 | 1,07% | 17,00 |
| 27.02.2024 | 523,00 | 523,80 | 523,00 | 523,80 | -0,68% | 1,00 |
| 26.02.2024 | 535,80 | 535,80 | 527,40 | 527,40 | 0,23% | 12,00 |
| 23.02.2024 | 526,20 | 526,20 | 526,20 | 526,20 | 3,58% | - |
| 22.02.2024 | 508,00 | 508,00 | 508,00 | 508,00 | 0,08% | - |
| 21.02.2024 | 507,60 | 507,60 | 507,60 | 507,60 | -1,70% | - |
| 20.02.2024 | 514,60 | 516,40 | 514,60 | 516,40 | 0,43% | 14,00 |
| 19.02.2024 | 514,20 | 514,20 | 514,20 | 514,20 | -2,28% | - |
| 16.02.2024 | 526,20 | 526,20 | 526,20 | 526,20 | 0,92% | - |
| 15.02.2024 | 521,40 | 521,40 | 521,40 | 521,40 | 0,93% | - |
| 14.02.2024 | 516,60 | 516,60 | 516,60 | 516,60 | -0,39% | - |
| 13.02.2024 | 523,00 | 523,00 | 518,60 | 518,60 | -2,11% | 5,00 |
| 12.02.2024 | 528,20 | 529,80 | 528,20 | 529,80 | -0,08% | 5,00 |
| 09.02.2024 | 530,20 | 530,20 | 530,20 | 530,20 | 0,23% | - |
| 08.02.2024 | 529,00 | 529,00 | 529,00 | 529,00 | 0,19% | - |
| 07.02.2024 | 525,00 | 528,60 | 525,00 | 528,00 | -0,60% | 12,00 |
| 06.02.2024 | 530,20 | 536,80 | 530,20 | 531,20 | 1,84% | 24,00 |
| 05.02.2024 | 482,00 | 521,60 | 482,00 | 521,60 | 7,97% | 10,00 |
| 02.02.2024 | 483,10 | 483,10 | 483,10 | 483,10 | 1,64% | 30,00 |
| 01.02.2024 | 475,30 | 475,30 | 475,30 | 475,30 | -0,90% | - |
| 31.01.2024 | 479,60 | 479,60 | 479,60 | 479,60 | -1,54% | - |
| 30.01.2024 | 489,20 | 489,20 | 487,10 | 487,10 | 0,02% | 15,00 |
| 29.01.2024 | 481,70 | 487,00 | 481,70 | 487,00 | 0,74% | 5,00 |
| 26.01.2024 | 478,80 | 483,40 | 478,80 | 483,40 | 1,30% | 10,00 |
| 25.01.2024 | 477,20 | 477,20 | 477,20 | 477,20 | -2,19% | - |
| 24.01.2024 | 487,90 | 487,90 | 487,90 | 487,90 | 0,62% | - |
| 23.01.2024 | 484,90 | 484,90 | 484,90 | 484,90 | 1,30% | - |
| 22.01.2024 | 478,70 | 478,70 | 478,70 | 478,70 | -0,40% | - |
| 19.01.2024 | 480,60 | 480,60 | 480,60 | 480,60 | 0,67% | - |
| 18.01.2024 | 470,80 | 477,40 | 470,80 | 477,40 | 0,51% | 8,00 |
| 17.01.2024 | 475,00 | 475,00 | 475,00 | 475,00 | -1,51% | - |
| 16.01.2024 | 482,30 | 482,30 | 482,30 | 482,30 | 0,46% | - |
| 15.01.2024 | 480,10 | 480,10 | 480,10 | 480,10 | -5,31% | - |
| 12.01.2024 | 507,00 | 507,00 | 507,00 | 507,00 | 0,68% | - |
| 11.01.2024 | 503,60 | 503,60 | 503,60 | 503,60 | 0,00% | - |
| 10.01.2024 | 503,60 | 503,60 | 503,60 | 503,60 | 1,90% | - |
| 09.01.2024 | 494,20 | 494,20 | 494,20 | 494,20 | 0,04% | - |
| 08.01.2024 | 487,30 | 494,00 | 487,30 | 494,00 | 0,71% | 13,00 |
| 05.01.2024 | 490,50 | 490,50 | 490,50 | 490,50 | 0,47% | - |
| 04.01.2024 | 488,20 | 488,20 | 488,20 | 488,20 | -1,83% | - |
| 03.01.2024 | 497,30 | 497,30 | 497,30 | 497,30 | -0,90% | - |
| 02.01.2024 | 501,80 | 501,80 | 501,80 | 501,80 | 0,00% | - |
| 29.12.2023 | 501,60 | 502,40 | 501,60 | 501,80 | 0,44% | 5,00 |
| 28.12.2023 | 499,60 | 499,60 | 499,60 | 499,60 | -0,91% | 3,00 |
| 27.12.2023 | 504,20 | 504,20 | 504,20 | 504,20 | 1,06% | - |
| 22.12.2023 | 498,90 | 498,90 | 498,90 | 498,90 | -0,42% | - |
| 21.12.2023 | 492,60 | 501,00 | 492,60 | 501,00 | 0,97% | 20,00 |
| 20.12.2023 | 496,20 | 496,20 | 496,20 | 496,20 | 0,73% | - |
| 19.12.2023 | 492,20 | 492,60 | 492,20 | 492,60 | -0,40% | 4,00 |
| 18.12.2023 | 494,60 | 494,60 | 494,60 | 494,60 | -1,83% | - |
| 15.12.2023 | 503,80 | 503,80 | 503,80 | 503,80 | -2,10% | - |
| 14.12.2023 | 510,60 | 514,60 | 510,60 | 514,60 | 1,10% | 4,00 |
| 13.12.2023 | 503,80 | 509,00 | 503,80 | 509,00 | 2,83% | 5,00 |
| 12.12.2023 | 495,80 | 495,80 | 495,00 | 495,00 | -0,90% | 5,00 |
| 11.12.2023 | 492,70 | 499,50 | 492,70 | 499,50 | 3,39% | 1,00 |
| 08.12.2023 | 483,10 | 483,10 | 483,10 | 483,10 | 0,12% | - |