446,500€
0,97%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 444,10 | 450,60 | 441,10 | 445,50 | 0,75% | 155,00 |
02.05.2024 | 439,60 | 445,00 | 435,70 | 442,20 | -4,33% | 106,00 |
30.04.2024 | 472,40 | 472,40 | 462,20 | 462,20 | -1,93% | 50,00 |
29.04.2024 | 465,90 | 471,30 | 465,90 | 471,30 | 2,26% | 39,00 |
26.04.2024 | 455,10 | 460,90 | 455,00 | 460,90 | 2,47% | 18,00 |
25.04.2024 | 458,00 | 459,30 | 449,70 | 449,80 | -2,26% | 103,00 |
24.04.2024 | 463,90 | 463,90 | 460,20 | 460,20 | -0,17% | 28,00 |
23.04.2024 | 451,20 | 461,00 | 447,70 | 461,00 | 2,06% | 106,00 |
22.04.2024 | 444,40 | 451,70 | 444,40 | 451,70 | 0,83% | 199,00 |
19.04.2024 | 444,90 | 448,00 | 444,90 | 448,00 | -0,18% | 67,00 |
18.04.2024 | 446,90 | 454,70 | 446,90 | 448,80 | 0,11% | 54,00 |
17.04.2024 | 459,50 | 465,10 | 448,30 | 448,30 | -3,03% | 114,00 |
16.04.2024 | 464,30 | 464,30 | 458,20 | 462,30 | -1,07% | 52,00 |
15.04.2024 | 468,80 | 475,80 | 465,70 | 467,30 | 0,75% | 401,00 |
12.04.2024 | 469,70 | 469,90 | 463,80 | 463,80 | -1,95% | 69,00 |
11.04.2024 | 466,50 | 473,10 | 465,40 | 473,00 | 1,11% | 137,00 |
10.04.2024 | 477,60 | 481,30 | 467,70 | 467,80 | -2,24% | 95,00 |
09.04.2024 | 475,70 | 478,50 | 470,10 | 478,50 | 0,76% | 186,00 |
08.04.2024 | 477,10 | 481,50 | 474,60 | 474,90 | -1,64% | 77,00 |
05.04.2024 | 477,10 | 482,80 | 476,90 | 482,80 | 1,28% | 35,00 |
04.04.2024 | 482,00 | 487,20 | 476,70 | 476,70 | -1,93% | 139,00 |
03.04.2024 | 481,90 | 486,10 | 481,90 | 486,10 | 0,66% | 14,00 |
02.04.2024 | 497,70 | 498,10 | 482,90 | 482,90 | -3,69% | 139,00 |
28.03.2024 | 503,00 | 503,00 | 499,40 | 501,40 | 1,01% | 31,00 |
27.03.2024 | 493,80 | 496,40 | 493,80 | 496,40 | 1,64% | 33,00 |
26.03.2024 | 488,80 | 491,30 | 488,40 | 488,40 | 0,27% | 34,00 |
25.03.2024 | 492,20 | 492,70 | 485,00 | 487,10 | -0,96% | 61,00 |
22.03.2024 | 492,20 | 492,20 | 490,80 | 491,80 | -0,20% | 32,00 |
21.03.2024 | 489,30 | 494,10 | 489,30 | 492,80 | 1,07% | 5,00 |
20.03.2024 | 494,70 | 494,90 | 485,00 | 487,60 | -0,97% | 92,00 |
19.03.2024 | 488,30 | 492,40 | 488,30 | 492,40 | 0,63% | 23,00 |
18.03.2024 | 482,00 | 490,80 | 481,30 | 489,30 | 0,66% | 247,00 |
15.03.2024 | 490,20 | 494,90 | 484,50 | 486,10 | -0,59% | 80,00 |
14.03.2024 | 491,40 | 496,80 | 489,00 | 489,00 | -0,33% | 167,00 |
13.03.2024 | 498,60 | 502,60 | 490,60 | 490,60 | -2,47% | 235,00 |
12.03.2024 | 499,90 | 505,60 | 499,90 | 503,00 | 0,52% | 33,00 |
11.03.2024 | 513,00 | 513,80 | 499,10 | 500,40 | -2,53% | 98,00 |
08.03.2024 | 516,40 | 523,40 | 513,40 | 513,40 | 0,12% | 81,00 |
07.03.2024 | 510,00 | 524,60 | 507,20 | 512,80 | -1,19% | 130,00 |
06.03.2024 | 512,40 | 519,00 | 512,40 | 519,00 | 1,17% | 42,00 |
05.03.2024 | 527,20 | 527,20 | 513,00 | 513,00 | -1,61% | 88,00 |
04.03.2024 | 534,80 | 534,80 | 521,40 | 521,40 | -2,51% | 61,00 |
01.03.2024 | 534,20 | 537,20 | 522,60 | 534,80 | 0,64% | 40,00 |
29.02.2024 | 528,00 | 531,40 | 527,00 | 531,40 | 0,76% | 220,00 |
28.02.2024 | 532,40 | 534,80 | 527,40 | 527,40 | -0,75% | 144,00 |
27.02.2024 | 523,20 | 531,40 | 523,20 | 531,40 | 1,49% | 126,00 |
26.02.2024 | 535,80 | 537,60 | 523,40 | 523,60 | -1,65% | 248,00 |
23.02.2024 | 529,80 | 533,20 | 521,80 | 532,40 | 0,76% | 118,00 |
22.02.2024 | 509,80 | 529,80 | 508,40 | 528,40 | 4,18% | 415,00 |
21.02.2024 | 511,40 | 511,40 | 505,60 | 507,20 | 0,12% | 59,00 |
20.02.2024 | 518,60 | 518,60 | 505,60 | 506,60 | -1,97% | 186,00 |
19.02.2024 | 517,80 | 520,60 | 514,20 | 516,80 | -1,07% | 99,00 |
16.02.2024 | 526,00 | 527,80 | 519,00 | 522,40 | -1,06% | 88,00 |
15.02.2024 | 525,00 | 528,00 | 520,80 | 528,00 | 1,34% | 63,00 |
14.02.2024 | 518,20 | 523,40 | 518,20 | 521,00 | 1,17% | 97,00 |
13.02.2024 | 523,00 | 526,40 | 515,00 | 515,00 | -1,57% | 96,00 |
12.02.2024 | 532,00 | 532,40 | 521,20 | 523,20 | -1,13% | 152,00 |
09.02.2024 | 532,00 | 538,00 | 524,60 | 529,20 | -0,34% | 129,00 |
08.02.2024 | 530,00 | 531,00 | 525,40 | 531,00 | 0,30% | 127,00 |
07.02.2024 | 525,40 | 530,20 | 525,40 | 529,40 | 0,65% | 63,00 |
06.02.2024 | 532,40 | 537,40 | 526,00 | 526,00 | -1,31% | 176,00 |
05.02.2024 | 484,00 | 533,00 | 482,00 | 533,00 | 8,78% | 255,00 |
02.02.2024 | 488,70 | 490,00 | 488,70 | 490,00 | 3,55% | 123,00 |
01.02.2024 | 477,50 | 481,40 | 473,20 | 473,20 | -0,92% | 345,00 |
31.01.2024 | 479,60 | 481,70 | 477,60 | 477,60 | -0,89% | 122,00 |
30.01.2024 | 488,90 | 488,90 | 480,60 | 481,90 | -1,31% | 197,00 |
29.01.2024 | 483,70 | 489,40 | 481,40 | 488,30 | 1,41% | 150,00 |
26.01.2024 | 481,20 | 486,00 | 479,90 | 481,50 | -0,39% | 75,00 |
25.01.2024 | 477,00 | 485,00 | 474,40 | 483,40 | -0,78% | 141,00 |
24.01.2024 | 489,50 | 489,50 | 487,20 | 487,20 | -0,06% | 51,00 |
23.01.2024 | 488,30 | 490,60 | 485,80 | 487,50 | -0,23% | 85,00 |
22.01.2024 | 480,60 | 488,60 | 479,50 | 488,60 | 1,73% | 89,00 |
19.01.2024 | 482,00 | 482,00 | 478,00 | 480,30 | 0,31% | 200,00 |
18.01.2024 | 470,70 | 479,80 | 470,70 | 478,80 | 0,46% | 81,00 |
17.01.2024 | 476,50 | 477,60 | 473,10 | 476,60 | -0,75% | 107,00 |
16.01.2024 | 481,30 | 490,00 | 480,20 | 480,20 | -1,19% | 58,00 |
15.01.2024 | 485,50 | 498,00 | 481,50 | 486,00 | -0,74% | 210,00 |
12.01.2024 | 508,80 | 510,60 | 489,60 | 489,60 | -3,58% | 145,00 |
11.01.2024 | 504,20 | 509,00 | 504,20 | 507,80 | 0,63% | 59,00 |
10.01.2024 | 507,40 | 507,40 | 500,40 | 504,60 | -0,20% | 59,00 |
09.01.2024 | 493,90 | 505,60 | 493,20 | 505,60 | 1,77% | 62,00 |
08.01.2024 | 491,00 | 496,80 | 487,30 | 496,80 | 1,85% | 67,00 |
05.01.2024 | 490,50 | 490,90 | 487,80 | 487,80 | -0,55% | 104,00 |
04.01.2024 | 487,90 | 490,50 | 487,90 | 490,50 | 0,33% | 25,00 |
03.01.2024 | 502,00 | 502,00 | 485,70 | 488,90 | -2,04% | 77,00 |
02.01.2024 | 501,60 | 506,20 | 499,10 | 499,10 | -0,81% | 25,00 |
29.12.2023 | 505,60 | 505,60 | 499,40 | 503,20 | 0,04% | 54,00 |
28.12.2023 | 503,20 | 505,00 | 498,30 | 503,00 | 0,92% | 29,00 |
27.12.2023 | 507,60 | 508,40 | 498,40 | 498,40 | -0,76% | 152,00 |
22.12.2023 | 502,60 | 506,60 | 498,80 | 502,20 | -0,04% | 103,00 |
21.12.2023 | 496,50 | 502,40 | 492,60 | 502,40 | 1,80% | 178,00 |
20.12.2023 | 497,00 | 502,80 | 493,50 | 493,50 | -0,48% | 125,00 |
19.12.2023 | 496,00 | 496,00 | 491,70 | 495,90 | 0,16% | 98,00 |
18.12.2023 | 495,00 | 498,20 | 488,80 | 495,10 | -0,44% | 135,00 |
15.12.2023 | 503,60 | 509,80 | 490,90 | 497,30 | -1,13% | 60,00 |
14.12.2023 | 513,00 | 516,80 | 503,00 | 503,00 | -2,06% | 203,00 |
13.12.2023 | 505,80 | 513,60 | 504,40 | 513,60 | 1,54% | 225,00 |
12.12.2023 | 497,40 | 506,20 | 497,40 | 505,80 | 1,59% | 58,00 |
11.12.2023 | 496,50 | 501,60 | 492,50 | 497,90 | 1,30% | 174,00 |
08.12.2023 | 483,10 | 491,50 | 480,40 | 491,50 | 1,15% | 84,00 |