197,964$
-0,19%
Echtzeit-Aktienkurs Laboratory Corp. of America Holdings
Bid:
Ask:
Aktienkurse zur Laboratory Corp. of America Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 198,52 | 199,76 | 197,55 | 197,98 | -0,19% | - |
25.04.2024 | 204,77 | 204,82 | 196,11 | 198,35 | -4,61% | 2.098.112,00 |
24.04.2024 | 206,82 | 208,14 | 205,54 | 207,94 | -0,01% | 793.528,00 |
23.04.2024 | 204,76 | 210,63 | 203,22 | 207,97 | 2,41% | 925.458,00 |
22.04.2024 | 202,25 | 203,89 | 200,67 | 203,07 | 0,79% | 685.960,00 |
19.04.2024 | 200,73 | 201,64 | 199,65 | 201,48 | 1,02% | 768.208,00 |
18.04.2024 | 199,55 | 200,21 | 198,06 | 199,45 | -0,26% | 769.005,00 |
17.04.2024 | 202,78 | 202,78 | 199,84 | 199,97 | -0,97% | 683.299,00 |
16.04.2024 | 204,24 | 204,69 | 201,91 | 201,93 | -0,68% | 691.528,00 |
15.04.2024 | 206,95 | 208,32 | 203,00 | 203,32 | -1,17% | 669.066,00 |
12.04.2024 | 205,21 | 206,40 | 204,40 | 205,73 | -0,37% | 717.036,00 |
11.04.2024 | 207,91 | 207,96 | 204,01 | 206,50 | -0,32% | 861.295,00 |
10.04.2024 | 208,57 | 209,21 | 206,56 | 207,17 | -1,37% | 901.940,00 |
09.04.2024 | 211,51 | 212,69 | 210,00 | 210,05 | -0,03% | 714.111,00 |
08.04.2024 | 211,15 | 212,39 | 210,06 | 210,12 | -0,54% | 602.421,00 |
05.04.2024 | 211,00 | 212,07 | 208,75 | 211,26 | 0,02% | 612.676,00 |
04.04.2024 | 213,77 | 214,86 | 210,63 | 211,21 | -0,49% | 498.931,00 |
03.04.2024 | 211,59 | 213,45 | 210,80 | 212,24 | 0,14% | 624.121,00 |
02.04.2024 | 216,14 | 216,16 | 210,81 | 211,95 | -2,03% | 802.911,00 |
01.04.2024 | 217,29 | 217,79 | 213,81 | 216,35 | -0,97% | 490.616,00 |
28.03.2024 | 216,74 | 218,67 | 215,64 | 218,46 | 0,87% | 607.583,00 |
27.03.2024 | 214,85 | 216,63 | 214,85 | 216,57 | 1,43% | 430.701,00 |
26.03.2024 | 213,75 | 214,42 | 212,78 | 213,52 | -0,11% | 559.147,00 |
25.03.2024 | 215,00 | 215,32 | 212,30 | 213,75 | 0,23% | 520.476,00 |
22.03.2024 | 211,29 | 213,34 | 210,19 | 213,26 | 0,93% | 806.721,00 |
21.03.2024 | 210,51 | 212,04 | 209,55 | 211,29 | 0,92% | 568.884,00 |
20.03.2024 | 210,30 | 210,90 | 207,57 | 209,36 | -0,76% | 1.168.406,00 |
19.03.2024 | 209,84 | 211,98 | 208,36 | 210,97 | 0,68% | 858.086,00 |
18.03.2024 | 209,34 | 209,60 | 206,87 | 209,54 | 0,16% | 877.597,00 |
15.03.2024 | 206,37 | 211,01 | 206,37 | 209,21 | 0,10% | 1.388.743,00 |
14.03.2024 | 214,52 | 214,76 | 207,49 | 209,01 | -3,12% | 1.582.566,00 |
13.03.2024 | 217,66 | 218,49 | 214,49 | 215,75 | -0,51% | 541.043,00 |
12.03.2024 | 217,99 | 218,51 | 216,30 | 216,86 | -0,76% | 395.554,00 |
11.03.2024 | 216,84 | 218,91 | 215,92 | 218,53 | 0,47% | 512.858,00 |
08.03.2024 | 218,53 | 219,71 | 217,32 | 217,50 | -0,39% | 632.404,00 |
07.03.2024 | 218,45 | 219,70 | 217,34 | 218,36 | 0,26% | 576.042,00 |
06.03.2024 | 216,36 | 218,25 | 215,44 | 217,80 | 0,76% | 795.343,00 |
05.03.2024 | 219,47 | 221,13 | 216,12 | 216,15 | -1,35% | 835.504,00 |
04.03.2024 | 217,12 | 220,18 | 217,08 | 219,10 | 0,50% | 598.141,00 |
01.03.2024 | 215,66 | 218,16 | 214,53 | 218,00 | 1,01% | 795.916,00 |
29.02.2024 | 215,00 | 216,09 | 212,23 | 215,83 | 0,48% | 1.299.213,00 |
28.02.2024 | 215,66 | 215,71 | 213,86 | 214,80 | -0,41% | 642.899,00 |
27.02.2024 | 214,96 | 216,46 | 212,15 | 215,69 | 0,10% | 1.075.066,00 |
26.02.2024 | 218,91 | 221,10 | 214,90 | 215,47 | -1,68% | 1.239.848,00 |
23.02.2024 | 218,56 | 219,49 | 216,55 | 219,16 | 0,64% | 939.971,00 |
22.02.2024 | 217,51 | 218,32 | 214,04 | 217,77 | -0,07% | 979.651,00 |
21.02.2024 | 215,30 | 218,10 | 214,01 | 217,93 | 1,05% | 803.589,00 |
20.02.2024 | 215,29 | 217,78 | 214,71 | 215,67 | -0,45% | 857.150,00 |
16.02.2024 | 223,37 | 223,37 | 216,00 | 216,64 | -2,47% | 1.151.409,00 |
15.02.2024 | 227,00 | 229,46 | 218,00 | 222,13 | -2,62% | 1.064.014,00 |
14.02.2024 | 224,47 | 228,55 | 224,40 | 228,11 | 2,14% | 1.074.458,00 |
13.02.2024 | 226,45 | 226,99 | 221,98 | 223,33 | -1,81% | 625.239,00 |
12.02.2024 | 222,26 | 227,53 | 221,83 | 227,45 | 2,18% | 508.804,00 |
09.02.2024 | 222,73 | 223,61 | 222,18 | 222,59 | -0,09% | 386.765,00 |
08.02.2024 | 222,06 | 223,16 | 220,75 | 222,80 | -0,41% | 602.466,00 |
07.02.2024 | 223,77 | 224,42 | 222,65 | 223,71 | 0,64% | 505.867,00 |
06.02.2024 | 219,77 | 223,18 | 219,77 | 222,28 | 1,20% | 466.288,00 |
05.02.2024 | 220,57 | 221,33 | 218,85 | 219,64 | -0,86% | 582.215,00 |
02.02.2024 | 223,01 | 223,80 | 220,92 | 221,54 | -1,23% | 617.268,00 |
01.02.2024 | 218,28 | 224,32 | 213,28 | 224,29 | 0,90% | 765.868,00 |
31.01.2024 | 227,56 | 227,56 | 221,79 | 222,30 | -1,79% | 789.990,00 |
30.01.2024 | 227,58 | 228,22 | 225,54 | 226,35 | -0,35% | 440.295,00 |
29.01.2024 | 224,65 | 227,29 | 223,65 | 227,14 | 0,99% | 910.970,00 |
26.01.2024 | 228,58 | 229,54 | 224,78 | 224,92 | -0,76% | 641.510,00 |
25.01.2024 | 225,10 | 226,81 | 222,09 | 226,65 | 1,48% | 482.440,00 |
24.01.2024 | 226,87 | 228,39 | 223,07 | 223,35 | -1,47% | 555.267,00 |
23.01.2024 | 226,13 | 227,37 | 224,13 | 226,69 | 0,41% | 527.340,00 |
22.01.2024 | 226,28 | 228,43 | 224,86 | 225,77 | -0,17% | 478.255,00 |
19.01.2024 | 228,31 | 228,31 | 223,86 | 226,15 | -0,51% | 744.916,00 |
18.01.2024 | 221,38 | 228,11 | 220,42 | 227,32 | 1,94% | 834.738,00 |
17.01.2024 | 221,06 | 225,38 | 220,63 | 223,00 | 0,55% | 660.124,00 |
16.01.2024 | 221,94 | 222,96 | 220,17 | 221,77 | -0,77% | 1.023.981,00 |
12.01.2024 | 223,29 | 225,50 | 221,35 | 223,48 | 0,23% | 534.099,00 |
11.01.2024 | 225,21 | 225,21 | 220,61 | 222,97 | -1,06% | 510.224,00 |
10.01.2024 | 228,12 | 229,71 | 223,45 | 225,37 | -1,24% | 1.021.184,00 |
09.01.2024 | 225,00 | 228,33 | 224,02 | 228,19 | 0,97% | 644.956,00 |
08.01.2024 | 225,21 | 226,09 | 223,66 | 225,99 | 0,25% | 543.384,00 |
05.01.2024 | 224,22 | 226,95 | 223,47 | 225,42 | 0,09% | 638.296,00 |
04.01.2024 | 226,71 | 227,73 | 224,79 | 225,22 | -0,65% | 547.083,00 |
03.01.2024 | 232,30 | 232,30 | 226,69 | 226,70 | -2,52% | 1.231.807,00 |
02.01.2024 | 226,61 | 234,09 | 226,07 | 232,56 | 2,32% | 614.932,00 |
29.12.2023 | 226,60 | 227,41 | 226,10 | 227,29 | 0,10% | 326.080,00 |
28.12.2023 | 226,47 | 227,84 | 226,47 | 227,06 | 0,18% | 421.440,00 |
27.12.2023 | 224,99 | 226,77 | 224,99 | 226,66 | 0,58% | 410.699,00 |
26.12.2023 | 223,51 | 225,81 | 222,43 | 225,35 | 0,59% | 272.317,00 |
22.12.2023 | 223,38 | 225,27 | 223,28 | 224,02 | 0,84% | 458.866,00 |
21.12.2023 | 221,00 | 223,15 | 220,28 | 222,15 | 0,89% | 673.848,00 |
20.12.2023 | 223,45 | 223,77 | 220,09 | 220,19 | -1,72% | 613.781,00 |
19.12.2023 | 220,92 | 224,96 | 219,22 | 224,05 | 1,87% | 1.064.054,00 |
18.12.2023 | 221,01 | 221,36 | 218,26 | 219,93 | 0,20% | 702.430,00 |
15.12.2023 | 221,35 | 222,74 | 218,10 | 219,50 | -1,60% | 2.135.770,00 |
14.12.2023 | 222,42 | 223,80 | 220,01 | 223,06 | 0,72% | 913.021,00 |
13.12.2023 | 217,46 | 221,51 | 217,21 | 221,47 | 1,80% | 659.639,00 |
12.12.2023 | 216,95 | 219,50 | 215,36 | 217,55 | 0,65% | 1.098.140,00 |
11.12.2023 | 216,21 | 217,71 | 214,79 | 216,15 | -0,21% | 701.186,00 |
08.12.2023 | 217,62 | 217,62 | 215,68 | 216,60 | -0,47% | 508.685,00 |
07.12.2023 | 218,61 | 219,27 | 217,09 | 217,63 | -0,11% | 506.300,00 |
06.12.2023 | 217,20 | 219,40 | 217,04 | 217,87 | 0,39% | 521.481,00 |
05.12.2023 | 222,15 | 222,76 | 216,87 | 217,02 | -2,24% | 598.214,00 |
04.12.2023 | 218,21 | 222,49 | 217,40 | 222,00 | 1,38% | 1.438.157,00 |