398,750€
1,72%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 396,20 | 401,70 | 396,20 | 400,80 | 2,24% | 12,00 |
| 15.11.2024 | 396,90 | 396,90 | 392,00 | 392,00 | -3,04% | 1,00 |
| 14.11.2024 | 414,30 | 414,30 | 404,30 | 404,30 | 0,10% | 27,00 |
| 13.11.2024 | 403,90 | 403,90 | 398,20 | 403,90 | -1,20% | 15,00 |
| 12.11.2024 | 413,20 | 413,20 | 408,80 | 408,80 | 1,09% | 50,00 |
| 11.11.2024 | 404,40 | 404,40 | 404,40 | 404,40 | 0,75% | 1,00 |
| 08.11.2024 | 401,40 | 401,40 | 401,40 | 401,40 | 0,27% | - |
| 07.11.2024 | 400,30 | 400,30 | 400,30 | 400,30 | -0,79% | - |
| 06.11.2024 | 403,50 | 403,50 | 403,50 | 403,50 | 6,10% | 8,00 |
| 05.11.2024 | 380,30 | 380,30 | 380,30 | 380,30 | -1,12% | 9,00 |
| 04.11.2024 | 389,80 | 389,80 | 384,60 | 384,60 | 2,34% | 3,00 |
| 31.10.2024 | 386,40 | 386,40 | 375,80 | 375,80 | -9,71% | 47,00 |
| 30.10.2024 | 416,20 | 416,20 | 416,20 | 416,20 | -0,31% | - |
| 29.10.2024 | 414,00 | 417,50 | 414,00 | 417,50 | 0,22% | 2,00 |
| 28.10.2024 | 419,10 | 419,10 | 416,60 | 416,60 | -0,45% | 54,00 |
| 25.10.2024 | 418,50 | 418,50 | 418,50 | 418,50 | -1,25% | - |
| 24.10.2024 | 423,80 | 423,80 | 423,80 | 423,80 | 0,52% | - |
| 23.10.2024 | 421,60 | 421,60 | 421,60 | 421,60 | 0,67% | - |
| 22.10.2024 | 418,80 | 418,80 | 418,80 | 418,80 | 0,65% | - |
| 21.10.2024 | 425,40 | 425,40 | 416,10 | 416,10 | -1,28% | 6,00 |
| 18.10.2024 | 421,50 | 421,50 | 421,50 | 421,50 | -0,92% | - |
| 17.10.2024 | 430,50 | 430,50 | 425,40 | 425,40 | -1,53% | 14,00 |
| 16.10.2024 | 432,00 | 432,00 | 432,00 | 432,00 | -1,75% | - |
| 15.10.2024 | 439,70 | 439,70 | 439,70 | 439,70 | 0,80% | - |
| 14.10.2024 | 436,20 | 436,20 | 436,20 | 436,20 | -0,75% | - |
| 11.10.2024 | 434,30 | 439,50 | 434,30 | 439,50 | 2,23% | 5,00 |
| 10.10.2024 | 429,90 | 429,90 | 429,90 | 429,90 | -0,74% | - |
| 09.10.2024 | 433,10 | 433,10 | 433,10 | 433,10 | -0,39% | - |
| 08.10.2024 | 434,80 | 434,80 | 434,80 | 434,80 | 1,14% | - |
| 07.10.2024 | 429,90 | 429,90 | 429,90 | 429,90 | -1,20% | - |
| 04.10.2024 | 435,30 | 435,30 | 433,50 | 435,10 | -0,59% | 2,00 |
| 03.10.2024 | 437,70 | 437,70 | 437,70 | 437,70 | -1,90% | - |
| 02.10.2024 | 446,20 | 446,20 | 446,20 | 446,20 | -0,91% | - |
| 01.10.2024 | 450,30 | 450,30 | 450,30 | 450,30 | -0,66% | - |
| 30.09.2024 | 453,30 | 453,30 | 453,30 | 453,30 | 0,73% | - |
| 26.09.2024 | 450,00 | 450,00 | 450,00 | 450,00 | 0,04% | - |
| 25.09.2024 | 449,80 | 449,80 | 449,80 | 449,80 | -1,10% | - |
| 24.09.2024 | 451,90 | 454,80 | 451,80 | 454,80 | 0,13% | 25,00 |
| 23.09.2024 | 454,20 | 454,20 | 454,20 | 454,20 | -0,26% | - |
| 20.09.2024 | 458,80 | 458,80 | 455,40 | 455,40 | -2,15% | 10,00 |
| 19.09.2024 | 465,40 | 465,40 | 465,40 | 465,40 | 1,33% | - |
| 18.09.2024 | 459,30 | 459,30 | 459,30 | 459,30 | 0,72% | - |
| 16.09.2024 | 456,00 | 456,00 | 456,00 | 456,00 | 4,09% | - |
| 12.09.2024 | 438,10 | 438,10 | 438,10 | 438,10 | 1,34% | - |
| 11.09.2024 | 432,30 | 432,30 | 432,30 | 432,30 | 2,17% | 18,00 |
| 06.09.2024 | 423,10 | 423,10 | 423,10 | 423,10 | 0,52% | - |
| 05.09.2024 | 420,90 | 420,90 | 420,90 | 420,90 | -2,43% | - |
| 03.09.2024 | 434,90 | 434,90 | 428,80 | 431,40 | -0,85% | 6,00 |
| 02.09.2024 | 436,80 | 438,20 | 435,10 | 435,10 | -0,28% | 30,00 |
| 30.08.2024 | 436,30 | 436,30 | 436,30 | 436,30 | -1,36% | - |
| 29.08.2024 | 442,30 | 442,30 | 442,30 | 442,30 | 1,38% | - |
| 28.08.2024 | 436,30 | 436,30 | 436,30 | 436,30 | 0,88% | - |
| 27.08.2024 | 431,70 | 432,50 | 430,50 | 432,50 | -1,23% | 2,00 |
| 26.08.2024 | 437,90 | 437,90 | 437,90 | 437,90 | -0,86% | - |
| 23.08.2024 | 441,70 | 441,70 | 441,70 | 441,70 | -1,03% | - |
| 22.08.2024 | 446,30 | 446,30 | 446,30 | 446,30 | 0,61% | - |
| 21.08.2024 | 443,60 | 443,60 | 443,60 | 443,60 | -0,85% | - |
| 20.08.2024 | 447,40 | 447,40 | 447,40 | 447,40 | 0,29% | - |
| 19.08.2024 | 446,00 | 446,10 | 446,00 | 446,10 | 0,25% | 5,00 |
| 16.08.2024 | 445,00 | 445,00 | 445,00 | 445,00 | 0,77% | - |
| 15.08.2024 | 441,60 | 441,60 | 441,60 | 441,60 | -0,70% | - |
| 13.08.2024 | 444,70 | 444,70 | 444,70 | 444,70 | 1,39% | - |
| 12.08.2024 | 438,60 | 438,60 | 438,60 | 438,60 | -1,08% | - |
| 09.08.2024 | 443,40 | 443,40 | 443,40 | 443,40 | 0,77% | - |
| 08.08.2024 | 440,00 | 440,00 | 440,00 | 440,00 | 5,90% | - |
| 06.08.2024 | 412,50 | 415,50 | 412,50 | 415,50 | 0,10% | 40,00 |
| 05.08.2024 | 412,50 | 415,50 | 410,00 | 415,10 | -5,89% | 27,00 |
| 02.08.2024 | 439,90 | 441,10 | 439,90 | 441,10 | -0,41% | 36,00 |
| 01.08.2024 | 442,90 | 442,90 | 442,90 | 442,90 | 0,07% | - |
| 31.07.2024 | 438,10 | 442,60 | 438,10 | 442,60 | 0,68% | 14,00 |
| 30.07.2024 | 440,60 | 444,00 | 439,60 | 439,60 | 1,41% | 49,00 |
| 29.07.2024 | 433,50 | 433,50 | 433,50 | 433,50 | -0,14% | - |
| 26.07.2024 | 434,10 | 434,10 | 434,10 | 434,10 | -0,62% | - |
| 25.07.2024 | 437,60 | 437,70 | 436,80 | 436,80 | -0,21% | 15,00 |
| 24.07.2024 | 437,70 | 437,70 | 437,70 | 437,70 | 0,09% | - |
| 23.07.2024 | 437,30 | 437,30 | 437,30 | 437,30 | 1,32% | - |
| 22.07.2024 | 431,60 | 431,60 | 431,60 | 431,60 | 0,75% | - |
| 19.07.2024 | 434,10 | 434,10 | 428,40 | 428,40 | -2,70% | 20,00 |
| 18.07.2024 | 446,30 | 446,30 | 440,30 | 440,30 | -6,12% | 3,00 |
| 17.07.2024 | 455,30 | 469,00 | 455,30 | 469,00 | 4,69% | 55,00 |
| 16.07.2024 | 448,00 | 448,00 | 448,00 | 448,00 | -2,50% | - |
| 12.07.2024 | 448,10 | 459,50 | 448,10 | 459,50 | 4,36% | 34,00 |
| 10.07.2024 | 441,00 | 441,00 | 440,30 | 440,30 | -0,70% | 50,00 |
| 09.07.2024 | 443,40 | 443,40 | 443,40 | 443,40 | -0,63% | - |
| 08.07.2024 | 447,00 | 447,10 | 446,20 | 446,20 | -0,45% | 46,00 |
| 05.07.2024 | 439,90 | 448,20 | 439,80 | 448,20 | 2,17% | 59,00 |
| 04.07.2024 | 438,70 | 438,70 | 438,70 | 438,70 | -0,36% | - |
| 03.07.2024 | 440,30 | 440,30 | 440,30 | 440,30 | -1,19% | - |
| 02.07.2024 | 445,60 | 445,60 | 445,60 | 445,60 | -2,34% | - |
| 28.06.2024 | 455,70 | 456,30 | 455,70 | 456,30 | -0,09% | 1,00 |
| 27.06.2024 | 456,70 | 456,70 | 456,70 | 456,70 | -0,15% | - |
| 26.06.2024 | 457,40 | 457,40 | 457,40 | 457,40 | -0,20% | - |
| 25.06.2024 | 458,30 | 458,30 | 458,30 | 458,30 | -0,84% | - |
| 24.06.2024 | 462,20 | 462,20 | 462,20 | 462,20 | -0,52% | - |
| 21.06.2024 | 464,60 | 464,60 | 464,60 | 464,60 | 0,37% | - |
| 20.06.2024 | 462,90 | 462,90 | 462,90 | 462,90 | -1,07% | - |
| 19.06.2024 | 467,90 | 467,90 | 467,90 | 467,90 | -0,21% | - |
| 18.06.2024 | 463,60 | 468,90 | 463,60 | 468,90 | 1,01% | 38,00 |
| 17.06.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -0,64% | - |
| 14.06.2024 | 467,20 | 467,20 | 467,20 | 467,20 | 0,62% | - |