Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 512,93 | 524,52 | 511,46 | 519,91 | 0,30% | - |
| 25.02.2021 | 527,21 | 527,52 | 509,81 | 518,38 | -2,73% | - |
| 24.02.2021 | 522,41 | 535,72 | 520,34 | 532,95 | 1,48% | - |
| 23.02.2021 | 518,91 | 526,66 | 507,67 | 525,19 | -2,21% | - |
| 22.02.2021 | 536,12 | 540,77 | 535,59 | 537,07 | -1,26% | - |
| 19.02.2021 | 558,05 | 562,78 | 542,62 | 543,91 | -1,47% | - |
| 18.02.2021 | 539,41 | 573,36 | 535,14 | 552,03 | 2,17% | - |
| 17.02.2021 | 537,06 | 541,50 | 0,00 | 540,28 | 0,45% | - |
| 16.02.2021 | 538,86 | 541,28 | 535,27 | 537,86 | -1,12% | - |
| 12.02.2021 | 534,35 | 545,60 | 534,13 | 543,96 | 2,88% | - |
| 11.02.2021 | 520,82 | 529,65 | 519,67 | 528,75 | 2,29% | - |
| 10.02.2021 | 510,02 | 521,23 | 0,00 | 516,89 | 2,35% | - |
| 09.02.2021 | 495,13 | 506,45 | 0,00 | 505,00 | 1,92% | - |
| 08.02.2021 | 507,91 | 508,45 | 491,41 | 495,49 | -1,42% | - |
| 05.02.2021 | 499,54 | 506,32 | 499,19 | 502,63 | 1,76% | - |
| 04.02.2021 | 493,45 | 494,03 | 493,45 | 493,93 | 1,63% | - |
| 03.02.2021 | 496,25 | 497,37 | 483,86 | 486,00 | -4,12% | - |
| 02.02.2021 | 505,97 | 511,00 | 505,94 | 506,86 | 2,88% | - |
| 01.02.2021 | 489,38 | 497,47 | 486,08 | 492,69 | 2,99% | - |
| 29.01.2021 | 478,67 | 478,67 | 478,29 | 478,38 | -0,87% | - |
| 28.01.2021 | 480,87 | 491,92 | 478,32 | 482,55 | 3,80% | - |
| 27.01.2021 | 466,00 | 467,36 | 458,14 | 464,89 | -2,81% | - |
| 26.01.2021 | 480,61 | 483,60 | 476,80 | 478,35 | -2,29% | - |
| 25.01.2021 | 489,47 | 491,38 | 482,98 | 489,57 | -0,74% | - |
| 22.01.2021 | 496,84 | 498,02 | 493,05 | 493,23 | -0,75% | - |
| 21.01.2021 | 0,00 | 497,09 | 0,00 | 496,95 | 0,25% | - |
| 20.01.2021 | 495,42 | 496,86 | 491,43 | 495,71 | 2,13% | - |
| 19.01.2021 | 485,68 | 487,46 | 481,69 | 485,37 | -0,71% | - |
| 15.01.2021 | 485,37 | 490,35 | 480,52 | 488,86 | 0,05% | - |
| 14.01.2021 | 494,86 | 495,26 | 487,70 | 488,64 | -1,91% | - |
| 13.01.2021 | 496,42 | 501,33 | 495,39 | 498,14 | 0,14% | - |
| 12.01.2021 | 501,35 | 501,35 | 491,26 | 497,42 | -1,91% | - |
| 11.01.2021 | 511,55 | 515,04 | 503,94 | 507,12 | -1,05% | - |
| 08.01.2021 | 507,75 | 512,76 | 504,27 | 512,52 | 3,30% | - |
| 07.01.2021 | 486,57 | 497,51 | 482,16 | 496,13 | 2,59% | - |
| 06.01.2021 | 486,34 | 486,96 | 479,69 | 483,60 | -2,77% | - |
| 05.01.2021 | 496,30 | 499,43 | 490,97 | 497,35 | 1,22% | - |
| 04.01.2021 | 502,63 | 502,77 | 482,27 | 491,36 | -1,69% | - |
| 31.12.2020 | 496,67 | 500,47 | 493,29 | 499,80 | 0,64% | - |
| 30.12.2020 | 498,51 | 499,60 | 494,42 | 496,64 | 0,55% | - |
| 29.12.2020 | 494,90 | 496,95 | 489,57 | 493,92 | -0,22% | - |
| 28.12.2020 | 495,33 | 495,86 | 490,20 | 495,02 | 1,47% | - |
| 24.12.2020 | 498,11 | 508,39 | 487,86 | 487,86 | -1,60% | - |
| 23.12.2020 | 495,14 | 500,23 | 492,66 | 495,78 | -0,40% | - |
| 22.12.2020 | 493,08 | 499,49 | 492,13 | 497,77 | 1,75% | - |
| 21.12.2020 | 473,29 | 490,29 | 470,50 | 489,22 | 0,74% | - |
| 18.12.2020 | 479,51 | 488,13 | 470,64 | 485,63 | 1,85% | - |
| 17.12.2020 | 473,33 | 478,08 | 469,60 | 476,80 | 1,80% | - |
| 16.12.2020 | 472,19 | 474,45 | 467,27 | 468,36 | 3,61% | - |
| 15.12.2020 | 464,60 | 504,00 | 451,65 | 452,03 | -2,68% | - |
| 14.12.2020 | 473,30 | 473,87 | 453,02 | 464,47 | 1,88% | - |
| 11.12.2020 | 455,04 | 456,59 | 447,73 | 455,89 | 0,34% | - |
| 10.12.2020 | 454,70 | 455,66 | 450,88 | 454,34 | 2,95% | - |
| 09.12.2020 | 450,19 | 458,03 | 441,32 | 441,32 | -1,15% | - |
| 08.12.2020 | 454,54 | 461,59 | 0,00 | 446,47 | -0,08% | - |
| 07.12.2020 | 461,80 | 463,92 | 0,00 | 446,81 | -2,12% | - |
| 04.12.2020 | 458,48 | 464,02 | 455,40 | 456,48 | -3,38% | - |
| 03.12.2020 | 465,98 | 472,45 | 450,55 | 472,45 | 11,88% | - |
| 02.12.2020 | 467,03 | 473,10 | 422,22 | 422,27 | -8,35% | - |
| 01.12.2020 | 454,73 | 503,64 | 452,32 | 460,72 | 0,24% | - |
| 30.11.2020 | 455,51 | 461,13 | 451,52 | 459,60 | -1,02% | - |
| 27.11.2020 | 454,68 | 465,14 | 449,17 | 464,35 | 3,93% | - |
| 25.11.2020 | 446,67 | 446,82 | 446,46 | 446,77 | -0,19% | - |
| 24.11.2020 | 454,69 | 458,51 | 446,52 | 447,60 | -2,58% | - |
| 23.11.2020 | 454,16 | 459,85 | 449,77 | 459,47 | -1,31% | - |
| 20.11.2020 | 463,86 | 469,23 | 463,14 | 465,55 | 1,88% | - |
| 19.11.2020 | 452,38 | 457,92 | 450,97 | 456,98 | 2,79% | - |
| 18.11.2020 | 448,35 | 452,83 | 443,78 | 444,55 | -2,52% | - |
| 17.11.2020 | 456,29 | 456,37 | 456,01 | 456,04 | 0,26% | - |
| 16.11.2020 | 455,42 | 459,47 | 451,24 | 454,85 | 0,16% | - |
| 13.11.2020 | 0,00 | 454,20 | 0,00 | 454,12 | 1,04% | - |
| 12.11.2020 | 455,78 | 456,90 | 445,05 | 449,45 | -1,28% | - |
| 11.11.2020 | 448,41 | 456,39 | 0,00 | 455,26 | 3,29% | - |
| 10.11.2020 | 431,80 | 443,25 | 422,30 | 440,74 | 0,84% | - |
| 09.11.2020 | 444,73 | 455,92 | 0,00 | 437,05 | -8,56% | - |
| 06.11.2020 | 382,96 | 479,08 | 382,89 | 477,94 | 2,19% | - |
| 05.11.2020 | 470,27 | 473,80 | 462,52 | 467,70 | -0,22% | - |
| 04.11.2020 | 463,58 | 482,14 | 463,08 | 468,73 | 5,22% | - |
| 03.11.2020 | 441,64 | 449,27 | 439,04 | 445,49 | 3,63% | - |
| 02.11.2020 | 441,39 | 446,02 | 429,20 | 429,89 | 1,58% | - |
| 30.10.2020 | 435,29 | 436,58 | 418,72 | 423,22 | -4,66% | - |
| 29.10.2020 | 443,65 | 450,85 | 437,41 | 443,89 | 4,94% | - |
| 28.10.2020 | 435,29 | 437,64 | 422,58 | 423,01 | -4,47% | - |
| 27.10.2020 | 437,72 | 444,91 | 434,57 | 442,80 | 3,29% | - |
| 26.10.2020 | 431,64 | 432,08 | 426,22 | 428,70 | -0,15% | - |
| 23.10.2020 | 427,31 | 429,70 | 423,36 | 429,36 | 1,42% | - |
| 22.10.2020 | 423,89 | 427,81 | 417,18 | 423,36 | 0,95% | - |
| 21.10.2020 | 426,23 | 426,61 | 416,61 | 419,39 | -0,22% | - |
| 20.10.2020 | 422,54 | 426,47 | 419,89 | 420,30 | 0,23% | - |
| 19.10.2020 | 428,41 | 431,10 | 417,71 | 419,33 | -1,02% | - |
| 16.10.2020 | 426,55 | 429,59 | 421,97 | 423,67 | 0,18% | - |
| 15.10.2020 | 420,41 | 423,98 | 414,73 | 422,91 | 0,54% | - |
| 14.10.2020 | 429,81 | 430,61 | 415,86 | 420,63 | -0,34% | - |
| 13.10.2020 | 423,25 | 423,63 | 414,82 | 422,07 | 0,61% | - |
| 12.10.2020 | 419,50 | 419,50 | 419,50 | 419,50 | 4,66% | - |
| 09.10.2020 | 394,30 | 402,20 | 393,14 | 400,82 | 1,87% | - |
| 08.10.2020 | 389,51 | 394,48 | 385,61 | 393,44 | 1,85% | - |
| 07.10.2020 | 388,85 | 389,70 | 385,17 | 386,27 | 0,54% | - |
| 06.10.2020 | 0,00 | 393,72 | 0,00 | 384,20 | -2,07% | - |
| 05.10.2020 | 0,00 | 392,63 | 0,00 | 392,32 | 2,18% | - |