481,200€
1,11%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 482,75 | 501,40 | 470,27 | 482,00 | 0,18% | 63,00 |
| 04.05.2026 | 484,15 | 485,65 | 474,00 | 481,13 | 0,62% | 434,00 |
| 30.04.2026 | 471,65 | 479,80 | 469,67 | 478,17 | 1,14% | 579,00 |
| 29.04.2026 | 486,75 | 486,75 | 466,50 | 472,77 | -2,58% | 70,00 |
| 28.04.2026 | 491,25 | 493,70 | 482,00 | 485,30 | -1,06% | 32,00 |
| 27.04.2026 | 481,75 | 494,38 | 478,45 | 490,48 | 1,41% | 27,00 |
| 24.04.2026 | 479,65 | 484,50 | 473,77 | 483,65 | 1,03% | 173,00 |
| 23.04.2026 | 491,25 | 493,08 | 475,33 | 478,73 | -3,13% | 83,00 |
| 22.04.2026 | 486,55 | 498,08 | 485,75 | 494,17 | 1,81% | 79,00 |
| 21.04.2026 | 495,75 | 502,90 | 484,33 | 485,38 | -1,88% | 16,00 |
| 20.04.2026 | 497,75 | 501,30 | 492,20 | 494,70 | -1,29% | 43,00 |
| 17.04.2026 | 485,05 | 503,70 | 482,40 | 501,15 | 3,67% | 33,00 |
| 16.04.2026 | 492,25 | 496,17 | 483,17 | 483,40 | -1,71% | 211,00 |
| 15.04.2026 | 495,05 | 497,35 | 490,10 | 491,83 | -0,59% | 60,00 |
| 14.04.2026 | 487,85 | 496,63 | 484,75 | 494,73 | 1,25% | 51,00 |
| 13.04.2026 | 478,55 | 490,80 | 475,75 | 488,60 | 1,57% | 51,00 |
| 10.04.2026 | 499,63 | 500,25 | 477,25 | 481,02 | -3,77% | 18,00 |
| 09.04.2026 | 506,90 | 506,90 | 496,27 | 499,85 | -1,48% | 57,00 |
| 08.04.2026 | 490,00 | 516,25 | 490,00 | 507,35 | 2,28% | 255,00 |
| 07.04.2026 | 500,65 | 501,50 | 492,45 | 496,05 | 0,50% | 50,00 |
| 02.04.2026 | 484,00 | 498,02 | 477,58 | 493,58 | 1,34% | 42,00 |
| 01.04.2026 | 487,00 | 489,00 | 480,60 | 487,05 | 0,19% | 56,00 |
| 31.03.2026 | 489,85 | 491,75 | 476,45 | 486,15 | 0,05% | 201,00 |
| 30.03.2026 | 486,15 | 495,20 | 485,38 | 485,92 | 0,37% | 14,00 |
| 27.03.2026 | 498,55 | 498,88 | 483,52 | 484,15 | -2,70% | 15,00 |
| 26.03.2026 | 495,90 | 508,35 | 494,10 | 497,58 | -0,06% | - |
| 25.03.2026 | 497,75 | 505,25 | 486,67 | 497,88 | 0,88% | 138,00 |
| 24.03.2026 | 498,80 | 503,17 | 488,70 | 493,52 | -1,02% | 175,00 |
| 23.03.2026 | 495,00 | 517,70 | 492,70 | 498,60 | -0,26% | 14,00 |
| 20.03.2026 | 501,20 | 503,50 | 483,35 | 499,90 | -0,30% | - |
| 19.03.2026 | 503,50 | 506,80 | 490,02 | 501,40 | -0,24% | 46,00 |
| 18.03.2026 | 511,60 | 512,40 | 501,65 | 502,60 | -1,26% | 100,00 |
| 17.03.2026 | 508,40 | 519,20 | 507,40 | 509,00 | -0,20% | 32,00 |
| 16.03.2026 | 503,10 | 514,75 | 499,98 | 510,00 | 1,57% | 489,00 |
| 13.03.2026 | 497,00 | 503,70 | 495,58 | 502,10 | 1,17% | 30,00 |
| 12.03.2026 | 516,60 | 522,70 | 491,83 | 496,30 | -4,28% | - |
| 11.03.2026 | 515,80 | 521,20 | 505,40 | 518,50 | 0,54% | 50,00 |
| 10.03.2026 | 525,40 | 528,20 | 513,25 | 515,70 | -1,62% | 31,00 |
| 09.03.2026 | 516,90 | 526,15 | 514,35 | 524,20 | 0,16% | 141,00 |
| 06.03.2026 | 534,00 | 534,30 | 514,50 | 523,35 | -1,76% | 259,00 |
| 05.03.2026 | 556,70 | 559,90 | 530,85 | 532,70 | -4,50% | 26,00 |
| 04.03.2026 | 544,70 | 559,20 | 543,70 | 557,80 | 2,01% | 25,00 |
| 03.03.2026 | 540,90 | 556,60 | 540,10 | 546,80 | 0,46% | 125,00 |
| 02.03.2026 | 552,30 | 556,50 | 537,10 | 544,30 | -2,02% | 86,00 |
| 27.02.2026 | 556,70 | 559,55 | 548,60 | 555,50 | -0,71% | 30,00 |
| 26.02.2026 | 556,20 | 564,00 | 552,10 | 559,50 | 0,36% | - |
| 25.02.2026 | 550,10 | 561,90 | 549,70 | 557,50 | 1,09% | 132,00 |
| 24.02.2026 | 530,30 | 553,35 | 526,55 | 551,50 | 4,27% | 43,00 |
| 23.02.2026 | 534,80 | 536,65 | 524,60 | 528,90 | -1,94% | 16,00 |
| 20.02.2026 | 537,30 | 541,80 | 531,70 | 539,35 | 0,72% | 45,00 |
| 19.02.2026 | 538,30 | 544,10 | 532,00 | 535,50 | -0,49% | 22,00 |
| 18.02.2026 | 528,90 | 540,60 | 527,40 | 538,15 | 1,92% | 77,00 |
| 17.02.2026 | 531,50 | 534,30 | 523,00 | 528,00 | -1,03% | 151,00 |
| 16.02.2026 | 531,10 | 533,60 | 530,70 | 533,50 | 0,70% | 105,00 |
| 13.02.2026 | 519,70 | 535,80 | 515,10 | 529,80 | 1,88% | 63,00 |
| 12.02.2026 | 548,10 | 549,10 | 519,40 | 520,00 | -4,83% | 143,00 |
| 11.02.2026 | 543,90 | 547,70 | 537,60 | 546,40 | 0,44% | 113,00 |
| 10.02.2026 | 537,30 | 546,50 | 536,70 | 544,00 | 1,28% | 8,00 |
| 09.02.2026 | 544,30 | 545,00 | 529,00 | 537,10 | -1,43% | 96,00 |
| 06.02.2026 | 545,90 | 551,30 | 541,20 | 544,90 | -0,31% | 63,00 |
| 05.02.2026 | 545,10 | 551,60 | 539,70 | 546,60 | 0,04% | 489,00 |
| 04.02.2026 | 536,10 | 548,20 | 532,30 | 546,40 | 1,88% | 160,00 |
| 03.02.2026 | 541,40 | 551,90 | 533,40 | 536,30 | -1,12% | 35,00 |
| 02.02.2026 | 590,60 | 590,60 | 527,30 | 542,40 | -4,19% | 183,00 |
| 30.01.2026 | 564,50 | 573,00 | 562,10 | 566,10 | 0,05% | 53,00 |
| 29.01.2026 | 573,50 | 577,30 | 562,20 | 565,80 | -1,69% | 40,00 |
| 28.01.2026 | 579,70 | 581,60 | 567,60 | 575,50 | -0,35% | 298,00 |
| 27.01.2026 | 587,10 | 590,20 | 575,00 | 577,50 | -1,77% | 36,00 |
| 26.01.2026 | 584,30 | 593,40 | 581,80 | 587,90 | 0,34% | 67,00 |
| 23.01.2026 | 588,70 | 594,50 | 585,30 | 585,90 | -0,24% | 5,00 |
| 22.01.2026 | 596,30 | 602,00 | 586,90 | 587,30 | -1,59% | 279,00 |
| 21.01.2026 | 585,70 | 606,90 | 580,30 | 596,80 | 1,86% | 143,00 |
| 20.01.2026 | 605,80 | 607,40 | 582,40 | 585,90 | -4,20% | 34,00 |
| 19.01.2026 | 610,10 | 613,50 | 609,60 | 611,60 | -0,86% | 37,00 |
| 16.01.2026 | 614,30 | 620,70 | 610,30 | 616,90 | 0,54% | 26,00 |
| 15.01.2026 | 610,10 | 615,70 | 608,70 | 613,60 | 0,56% | 74,00 |
| 14.01.2026 | 611,90 | 612,10 | 602,00 | 610,20 | -0,47% | 75,00 |
| 13.01.2026 | 621,30 | 623,00 | 608,10 | 613,10 | -1,37% | 28,00 |
| 12.01.2026 | 608,70 | 622,00 | 601,70 | 621,60 | 1,39% | 107,00 |
| 09.01.2026 | 611,70 | 616,00 | 607,60 | 613,10 | 0,34% | 123,00 |
| 08.01.2026 | 609,70 | 612,60 | 595,10 | 611,00 | -0,10% | 95,00 |
| 07.01.2026 | 604,70 | 619,90 | 602,80 | 611,60 | 1,14% | 24,00 |
| 06.01.2026 | 581,50 | 605,30 | 579,50 | 604,70 | 3,92% | 1.109,00 |
| 05.01.2026 | 572,70 | 584,10 | 571,70 | 581,90 | 1,82% | 31,00 |
| 02.01.2026 | 575,90 | 577,90 | 564,60 | 571,50 | -2,22% | 241,00 |
| 30.12.2025 | 584,30 | 584,90 | 583,70 | 584,50 | 0,05% | 139,00 |
| 29.12.2025 | 584,70 | 588,10 | 579,10 | 584,20 | 1,02% | 179,00 |
| 23.12.2025 | 595,80 | 598,50 | 573,70 | 578,30 | -3,15% | 201,00 |
| 22.12.2025 | 598,90 | 601,20 | 591,90 | 597,10 | -0,18% | 43,00 |
| 19.12.2025 | 593,30 | 602,40 | 589,80 | 598,20 | 0,66% | 20,00 |
| 18.12.2025 | 591,90 | 607,00 | 591,50 | 594,30 | 0,07% | 15,00 |
| 17.12.2025 | 591,70 | 600,30 | 586,40 | 593,90 | 0,80% | 592,00 |
| 16.12.2025 | 594,70 | 597,50 | 584,80 | 589,20 | -1,17% | 15,00 |
| 15.12.2025 | 599,90 | 604,70 | 592,20 | 596,20 | -0,57% | 34,00 |
| 12.12.2025 | 604,10 | 607,90 | 593,80 | 599,60 | -0,74% | 108,00 |
| 11.12.2025 | 597,90 | 608,90 | 593,50 | 604,10 | 0,68% | 11,00 |
| 10.12.2025 | 600,90 | 607,00 | 595,50 | 600,00 | -0,13% | 110,00 |
| 09.12.2025 | 607,40 | 615,80 | 600,50 | 600,80 | -1,20% | 15,00 |
| 08.12.2025 | 612,70 | 616,50 | 605,70 | 608,10 | -0,86% | 40,00 |
| 05.12.2025 | 615,70 | 620,50 | 610,40 | 613,40 | -0,47% | 36,00 |