Echtzeit-Aktienkurs Laboratory Corp
Bid:
Ask:
Aktienkurse zur Laboratory Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 240,55 | 240,93 | 240,30 | 240,46 | 1,66% | - |
| 25.02.2021 | 236,60 | 236,70 | 236,52 | 236,55 | -3,29% | - |
| 24.02.2021 | 239,94 | 246,93 | 239,92 | 244,60 | -1,05% | - |
| 23.02.2021 | 239,36 | 252,73 | 0,00 | 247,18 | 1,26% | - |
| 22.02.2021 | 241,86 | 245,13 | 240,36 | 244,10 | -0,97% | - |
| 19.02.2021 | 244,96 | 247,16 | 243,11 | 246,49 | 1,50% | - |
| 18.02.2021 | 239,35 | 243,45 | 238,62 | 242,84 | -0,09% | - |
| 17.02.2021 | 245,01 | 245,79 | 240,55 | 243,07 | 2,90% | - |
| 16.02.2021 | 234,38 | 237,63 | 233,96 | 236,23 | -0,90% | - |
| 12.02.2021 | 238,07 | 240,46 | 236,82 | 238,37 | 0,28% | - |
| 11.02.2021 | 236,55 | 239,63 | 234,65 | 237,72 | 3,77% | - |
| 10.02.2021 | 230,01 | 232,34 | 0,00 | 229,08 | 0,99% | - |
| 09.02.2021 | 225,23 | 228,47 | 224,16 | 226,84 | 0,47% | - |
| 08.02.2021 | 228,55 | 228,63 | 223,61 | 225,78 | -0,28% | - |
| 05.02.2021 | 224,77 | 227,29 | 224,77 | 226,41 | 1,21% | - |
| 04.02.2021 | 223,77 | 223,78 | 223,67 | 223,70 | -2,03% | - |
| 03.02.2021 | 227,35 | 228,69 | 225,54 | 228,34 | -2,40% | - |
| 02.02.2021 | 234,44 | 237,71 | 233,45 | 233,95 | -0,07% | - |
| 01.02.2021 | 234,06 | 234,20 | 234,06 | 234,11 | 1,81% | - |
| 29.01.2021 | 230,29 | 230,63 | 0,00 | 229,95 | 4,50% | - |
| 28.01.2021 | 218,78 | 221,51 | 217,35 | 220,05 | 2,47% | - |
| 27.01.2021 | 214,96 | 216,38 | 212,76 | 214,76 | -3,27% | - |
| 26.01.2021 | 224,61 | 226,05 | 221,83 | 222,02 | -1,52% | - |
| 25.01.2021 | 228,05 | 229,24 | 223,20 | 225,45 | -1,57% | - |
| 22.01.2021 | 227,08 | 229,55 | 226,77 | 229,05 | 0,28% | - |
| 21.01.2021 | 228,34 | 228,55 | 228,33 | 228,40 | -0,51% | - |
| 20.01.2021 | 227,55 | 229,76 | 226,19 | 229,58 | 1,91% | - |
| 19.01.2021 | 222,38 | 225,43 | 222,19 | 225,27 | 0,77% | - |
| 15.01.2021 | 218,61 | 223,78 | 218,38 | 223,55 | 1,57% | - |
| 14.01.2021 | 221,42 | 222,15 | 219,86 | 220,10 | 0,08% | - |
| 13.01.2021 | 220,24 | 222,28 | 219,66 | 219,92 | -0,08% | - |
| 12.01.2021 | 219,29 | 220,26 | 216,72 | 220,10 | 1,47% | - |
| 11.01.2021 | 214,51 | 217,11 | 213,24 | 216,91 | 1,55% | - |
| 08.01.2021 | 215,59 | 216,93 | 210,02 | 213,60 | -2,20% | - |
| 07.01.2021 | 218,63 | 219,76 | 216,83 | 218,41 | 0,48% | - |
| 06.01.2021 | 215,83 | 218,54 | 215,55 | 217,37 | 4,17% | - |
| 05.01.2021 | 206,93 | 210,12 | 205,29 | 208,66 | 1,87% | - |
| 04.01.2021 | 204,14 | 205,38 | 200,75 | 204,83 | 0,70% | - |
| 31.12.2020 | 200,76 | 203,77 | 200,42 | 203,40 | 1,08% | - |
| 30.12.2020 | 203,67 | 203,67 | 201,00 | 201,23 | -0,47% | - |
| 29.12.2020 | 201,42 | 202,71 | 200,81 | 202,17 | -0,13% | - |
| 28.12.2020 | 203,02 | 203,09 | 201,50 | 202,43 | 2,31% | - |
| 24.12.2020 | 203,40 | 210,34 | 197,63 | 197,87 | -3,17% | - |
| 23.12.2020 | 203,44 | 204,54 | 203,05 | 204,34 | 0,65% | - |
| 22.12.2020 | 203,63 | 204,55 | 202,75 | 203,02 | -0,72% | - |
| 21.12.2020 | 202,69 | 205,17 | 202,29 | 204,50 | 2,16% | - |
| 18.12.2020 | 202,46 | 205,45 | 198,05 | 200,18 | -1,11% | - |
| 17.12.2020 | 202,41 | 202,43 | 202,41 | 202,43 | 0,16% | - |
| 16.12.2020 | 204,66 | 205,57 | 201,14 | 202,11 | -1,38% | - |
| 15.12.2020 | 205,37 | 224,70 | 204,24 | 204,94 | 0,20% | - |
| 14.12.2020 | 206,43 | 206,87 | 204,28 | 204,54 | 0,24% | - |
| 11.12.2020 | 206,24 | 206,76 | 202,56 | 204,04 | 1,70% | - |
| 10.12.2020 | 204,41 | 208,32 | 200,63 | 200,63 | 1,88% | - |
| 09.12.2020 | 202,37 | 202,37 | 196,92 | 196,92 | -2,70% | - |
| 08.12.2020 | 201,37 | 202,77 | 199,22 | 202,38 | 2,74% | - |
| 07.12.2020 | 199,04 | 199,33 | 196,10 | 196,99 | -0,80% | - |
| 04.12.2020 | 198,48 | 199,36 | 195,93 | 198,57 | 2,52% | - |
| 03.12.2020 | 199,49 | 199,85 | 179,41 | 193,68 | -2,62% | - |
| 02.12.2020 | 199,66 | 200,66 | 198,11 | 198,90 | 2,55% | - |
| 01.12.2020 | 201,46 | 201,58 | 172,91 | 193,96 | -3,04% | - |
| 30.11.2020 | 198,87 | 204,45 | 197,80 | 200,05 | 1,44% | - |
| 27.11.2020 | 199,19 | 200,82 | 196,46 | 197,21 | 0,35% | - |
| 25.11.2020 | 197,35 | 197,35 | 195,51 | 196,52 | -1,10% | - |
| 24.11.2020 | 200,09 | 201,05 | 198,44 | 198,70 | 0,14% | - |
| 23.11.2020 | 203,05 | 204,60 | 198,00 | 198,42 | -2,09% | - |
| 20.11.2020 | 202,37 | 205,61 | 201,93 | 202,66 | 2,00% | - |
| 19.11.2020 | 198,66 | 198,82 | 198,66 | 198,70 | -0,32% | - |
| 18.11.2020 | 203,54 | 203,65 | 198,63 | 199,35 | -2,70% | - |
| 17.11.2020 | 200,66 | 205,31 | 200,32 | 204,88 | 0,59% | - |
| 16.11.2020 | 204,52 | 206,49 | 201,47 | 203,66 | 1,94% | - |
| 13.11.2020 | 202,85 | 203,17 | 199,37 | 199,79 | -0,69% | - |
| 12.11.2020 | 204,03 | 204,15 | 199,88 | 201,16 | -1,13% | - |
| 11.11.2020 | 202,76 | 205,80 | 202,25 | 203,46 | 1,15% | - |
| 10.11.2020 | 196,91 | 201,35 | 192,69 | 201,16 | 1,30% | - |
| 09.11.2020 | 0,00 | 205,20 | 0,00 | 198,58 | -7,19% | - |
| 06.11.2020 | 216,30 | 217,80 | 213,55 | 213,96 | -0,14% | - |
| 05.11.2020 | 213,55 | 218,82 | 213,06 | 214,25 | 1,04% | - |
| 04.11.2020 | 213,57 | 215,80 | 0,00 | 212,04 | 0,63% | - |
| 03.11.2020 | 211,09 | 212,35 | 208,80 | 210,72 | 1,68% | - |
| 02.11.2020 | 205,13 | 207,71 | 0,00 | 207,24 | 4,03% | - |
| 30.10.2020 | 198,08 | 199,91 | 195,90 | 199,21 | -0,28% | - |
| 29.10.2020 | 201,40 | 201,90 | 195,61 | 199,76 | -2,01% | - |
| 28.10.2020 | 204,44 | 205,68 | 200,30 | 203,86 | -1,27% | - |
| 27.10.2020 | 206,48 | 206,49 | 206,41 | 206,48 | 2,20% | - |
| 26.10.2020 | 202,51 | 202,51 | 200,08 | 202,05 | -2,58% | - |
| 23.10.2020 | 210,44 | 210,64 | 205,98 | 207,40 | 1,08% | - |
| 22.10.2020 | 205,13 | 205,69 | 201,81 | 205,18 | 1,01% | - |
| 21.10.2020 | 205,87 | 206,26 | 202,99 | 203,13 | -1,05% | - |
| 20.10.2020 | 203,60 | 207,00 | 203,12 | 205,27 | 2,68% | - |
| 19.10.2020 | 200,03 | 201,36 | 198,32 | 199,92 | 0,44% | - |
| 16.10.2020 | 198,85 | 202,34 | 198,46 | 199,04 | 3,37% | - |
| 15.10.2020 | 193,39 | 193,93 | 191,66 | 192,56 | -0,22% | - |
| 14.10.2020 | 196,45 | 197,12 | 191,59 | 192,98 | -0,88% | - |
| 13.10.2020 | 193,37 | 195,59 | 192,58 | 194,69 | 0,39% | - |
| 12.10.2020 | 196,62 | 196,82 | 193,52 | 193,93 | -0,74% | - |
| 09.10.2020 | 195,63 | 196,85 | 194,27 | 195,37 | 0,55% | - |
| 08.10.2020 | 192,29 | 194,75 | 191,45 | 194,30 | 0,92% | - |
| 07.10.2020 | 193,41 | 194,69 | 191,98 | 192,52 | 0,54% | - |
| 06.10.2020 | 192,74 | 195,40 | 191,12 | 191,49 | -0,88% | - |
| 05.10.2020 | 192,17 | 194,27 | 192,12 | 193,19 | 2,53% | - |