462,800€
1,88%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 453,45 | 465,55 | 450,10 | 462,95 | 1,92% | - |
| 25.04.2024 | 462,00 | 464,45 | 448,10 | 454,25 | -1,70% | 1,00 |
| 24.04.2024 | 461,40 | 465,20 | 455,75 | 462,10 | 0,16% | - |
| 23.04.2024 | 450,20 | 462,20 | 448,90 | 461,35 | 2,52% | - |
| 22.04.2024 | 447,05 | 452,15 | 445,30 | 450,00 | 0,68% | 2,00 |
| 19.04.2024 | 448,90 | 451,85 | 442,70 | 446,95 | -0,31% | - |
| 18.04.2024 | 449,20 | 454,45 | 447,00 | 448,35 | 0,08% | - |
| 17.04.2024 | 461,05 | 464,05 | 447,75 | 448,00 | -2,84% | 4,00 |
| 16.04.2024 | 462,90 | 466,45 | 459,30 | 461,10 | -0,35% | - |
| 15.04.2024 | 464,40 | 477,75 | 461,20 | 462,70 | -1,02% | 4,00 |
| 12.04.2024 | 469,10 | 472,95 | 463,40 | 467,45 | -0,36% | 1,00 |
| 11.04.2024 | 470,10 | 474,15 | 465,25 | 469,15 | -0,09% | 2,00 |
| 10.04.2024 | 478,75 | 484,30 | 466,05 | 469,55 | -1,74% | - |
| 09.04.2024 | 474,00 | 481,35 | 470,40 | 477,85 | 0,85% | 3,00 |
| 08.04.2024 | 479,55 | 480,65 | 472,40 | 473,80 | -1,23% | 1,00 |
| 05.04.2024 | 478,10 | 484,20 | 477,05 | 479,70 | 0,37% | - |
| 04.04.2024 | 482,70 | 489,95 | 476,60 | 477,95 | -1,16% | 27,00 |
| 03.04.2024 | 484,45 | 490,15 | 481,75 | 483,55 | -0,22% | - |
| 02.04.2024 | 500,55 | 500,55 | 481,55 | 484,60 | -3,22% | - |
| 28.03.2024 | 498,75 | 503,50 | 498,30 | 500,70 | 0,50% | 7,00 |
| 27.03.2024 | 489,90 | 499,75 | 489,90 | 498,20 | 1,69% | 20,00 |
| 26.03.2024 | 488,80 | 493,70 | 486,55 | 489,90 | 0,19% | - |
| 25.03.2024 | 488,65 | 491,75 | 484,25 | 488,95 | -0,47% | 12,00 |
| 22.03.2024 | 489,95 | 499,90 | 487,25 | 491,25 | 0,28% | - |
| 21.03.2024 | 484,90 | 496,60 | 484,90 | 489,90 | 0,99% | - |
| 20.03.2024 | 489,00 | 494,10 | 482,95 | 485,10 | -1,45% | - |
| 19.03.2024 | 487,30 | 493,95 | 486,00 | 492,25 | 1,08% | - |
| 18.03.2024 | 486,20 | 492,00 | 482,15 | 487,00 | 0,19% | - |
| 15.03.2024 | 492,05 | 493,55 | 483,95 | 486,10 | -1,17% | - |
| 14.03.2024 | 493,05 | 503,25 | 488,30 | 491,85 | -0,32% | - |
| 13.03.2024 | 499,65 | 508,30 | 491,40 | 493,45 | -1,42% | 22,00 |
| 12.03.2024 | 501,40 | 506,20 | 498,30 | 500,55 | -0,28% | - |
| 11.03.2024 | 512,90 | 517,30 | 498,45 | 501,95 | -1,92% | 2,00 |
| 08.03.2024 | 515,50 | 524,40 | 511,60 | 511,80 | -0,64% | - |
| 07.03.2024 | 511,50 | 523,50 | 419,35 | 515,10 | 0,59% | - |
| 06.03.2024 | 512,30 | 520,10 | 511,40 | 512,10 | -0,43% | - |
| 05.03.2024 | 526,00 | 529,50 | 512,40 | 514,30 | -2,24% | 22,00 |
| 04.03.2024 | 531,50 | 535,90 | 520,70 | 526,10 | -1,05% | 15,00 |
| 01.03.2024 | 530,90 | 538,40 | 519,00 | 531,70 | -0,02% | 2,00 |
| 29.02.2024 | 527,40 | 533,70 | 522,90 | 531,80 | 0,89% | - |
| 28.02.2024 | 530,30 | 538,10 | 524,80 | 527,10 | -0,53% | - |
| 27.02.2024 | 525,20 | 543,40 | 521,60 | 529,90 | 0,74% | 2,00 |
| 26.02.2024 | 531,20 | 536,70 | 522,40 | 526,00 | -1,22% | 19,00 |
| 23.02.2024 | 527,90 | 534,10 | 522,30 | 532,50 | 0,83% | 11,00 |
| 22.02.2024 | 512,70 | 530,90 | 509,30 | 528,10 | 3,00% | 51,00 |
| 21.02.2024 | 510,00 | 513,20 | 504,80 | 512,70 | 0,63% | - |
| 20.02.2024 | 517,50 | 553,45 | 490,10 | 509,50 | -1,55% | 3,00 |
| 19.02.2024 | 515,70 | 518,40 | 513,30 | 517,50 | 0,39% | 2,00 |
| 16.02.2024 | 528,00 | 529,30 | 515,20 | 515,50 | -2,46% | 10,00 |
| 15.02.2024 | 522,60 | 528,60 | 518,20 | 528,50 | 1,21% | 3,00 |
| 14.02.2024 | 518,50 | 524,30 | 516,25 | 522,20 | 0,71% | 10,00 |
| 13.02.2024 | 527,30 | 527,30 | 510,20 | 518,50 | -1,20% | 6,00 |
| 12.02.2024 | 532,50 | 537,40 | 520,70 | 524,80 | -1,15% | 23,00 |
| 09.02.2024 | 531,90 | 535,90 | 524,90 | 530,90 | -0,15% | 30,00 |
| 08.02.2024 | 531,20 | 534,60 | 522,40 | 531,70 | 0,11% | - |
| 07.02.2024 | 526,80 | 534,60 | 522,90 | 531,10 | 0,78% | 10,00 |
| 06.02.2024 | 532,70 | 538,60 | 522,70 | 527,00 | -1,11% | 35,00 |
| 05.02.2024 | 490,40 | 534,10 | 482,00 | 532,90 | 8,67% | 122,00 |
| 02.02.2024 | 485,00 | 492,45 | 480,35 | 490,40 | 1,11% | 80,00 |
| 01.02.2024 | 476,25 | 488,90 | 470,90 | 485,00 | 1,65% | - |
| 31.01.2024 | 482,85 | 487,15 | 474,15 | 477,15 | -0,69% | 2,00 |
| 30.01.2024 | 490,80 | 492,00 | 477,10 | 480,45 | -2,13% | 37,00 |
| 29.01.2024 | 483,35 | 491,65 | 482,00 | 490,90 | 1,46% | - |
| 26.01.2024 | 481,65 | 487,15 | 479,60 | 483,85 | 0,48% | - |
| 25.01.2024 | 477,95 | 488,25 | 475,15 | 481,55 | 0,72% | - |
| 24.01.2024 | 489,70 | 492,25 | 477,75 | 478,10 | -2,44% | 35,00 |
| 23.01.2024 | 488,85 | 491,85 | 483,00 | 490,05 | 0,32% | - |
| 22.01.2024 | 480,55 | 493,50 | 480,55 | 488,50 | 1,63% | 15,00 |
| 19.01.2024 | 484,20 | 486,50 | 473,10 | 480,65 | -0,50% | - |
| 18.01.2024 | 473,80 | 483,85 | 470,60 | 483,05 | 1,97% | - |
| 17.01.2024 | 478,50 | 479,05 | 469,90 | 473,70 | -1,02% | - |
| 16.01.2024 | 484,10 | 493,00 | 477,90 | 478,60 | -1,14% | 12,00 |
| 15.01.2024 | 488,60 | 494,35 | 482,65 | 484,10 | -0,99% | 23,00 |
| 12.01.2024 | 509,10 | 514,80 | 488,30 | 488,95 | -4,05% | - |
| 11.01.2024 | 504,10 | 510,70 | 498,90 | 509,60 | 0,95% | - |
| 10.01.2024 | 506,50 | 508,10 | 500,20 | 504,80 | -0,12% | 3,00 |
| 09.01.2024 | 495,35 | 508,40 | 489,50 | 505,40 | 1,73% | 3,00 |
| 08.01.2024 | 490,45 | 497,35 | 486,65 | 496,80 | 1,15% | - |
| 05.01.2024 | 492,25 | 493,50 | 488,50 | 491,15 | -0,16% | - |
| 04.01.2024 | 489,00 | 494,20 | 485,55 | 491,95 | 0,37% | - |
| 03.01.2024 | 500,60 | 502,80 | 485,30 | 490,15 | -2,09% | - |
| 02.01.2024 | 503,45 | 505,60 | 495,80 | 500,60 | -0,56% | - |
| 29.12.2023 | 503,60 | 505,30 | 501,20 | 503,40 | 0,16% | 3,00 |
| 28.12.2023 | 501,75 | 507,40 | 499,65 | 502,60 | 0,40% | 6,00 |
| 27.12.2023 | 502,55 | 507,00 | 498,80 | 500,60 | -0,23% | 15,00 |
| 22.12.2023 | 501,80 | 505,30 | 499,75 | 501,75 | -0,08% | - |
| 21.12.2023 | 492,30 | 503,90 | 492,05 | 502,15 | 1,70% | - |
| 20.12.2023 | 496,05 | 505,90 | 492,55 | 493,75 | -0,61% | - |
| 19.12.2023 | 494,15 | 497,60 | 488,80 | 496,80 | 0,49% | - |
| 18.12.2023 | 497,45 | 497,65 | 489,20 | 494,40 | -0,53% | 2,00 |
| 15.12.2023 | 504,30 | 509,90 | 491,00 | 497,05 | -1,42% | - |
| 14.12.2023 | 512,70 | 518,90 | 502,30 | 504,20 | -1,87% | - |
| 13.12.2023 | 504,90 | 513,80 | 501,80 | 513,80 | 1,76% | 30,00 |
| 12.12.2023 | 498,00 | 507,30 | 496,60 | 504,90 | 1,34% | 3,00 |
| 11.12.2023 | 493,45 | 503,80 | 493,40 | 498,20 | 0,68% | 4,00 |
| 08.12.2023 | 484,30 | 495,05 | 477,05 | 494,85 | 2,13% | 8,00 |
| 07.12.2023 | 484,95 | 488,20 | 479,55 | 484,55 | 0,04% | - |
| 06.12.2023 | 480,65 | 490,65 | 480,10 | 484,35 | 0,79% | 1,00 |
| 05.12.2023 | 476,75 | 481,60 | 469,25 | 480,55 | 0,79% | 11,00 |
| 04.12.2023 | 444,40 | 477,65 | 439,25 | 476,80 | 7,45% | - |