732,730$
0,52%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 732,40 | 738,33 | 722,29 | 732,73 | 0,52% | 750.210,00 |
| 01.12.2025 | 741,57 | 746,77 | 727,15 | 728,97 | -3,18% | 804.251,00 |
| 28.11.2025 | 756,02 | 757,23 | 748,00 | 752,88 | -0,41% | 208.980,00 |
| 26.11.2025 | 767,81 | 769,98 | 753,61 | 755,96 | -1,40% | 426.224,00 |
| 25.11.2025 | 751,75 | 769,24 | 750,36 | 766,68 | 1,93% | 659.993,00 |
| 24.11.2025 | 733,05 | 759,33 | 726,81 | 752,14 | 9,11% | 1.244.707,00 |
| 20.11.2025 | 697,82 | 710,72 | 688,48 | 689,35 | -1,11% | 766.868,00 |
| 19.11.2025 | 673,75 | 701,74 | 670,21 | 697,10 | 4,01% | 1.008.342,00 |
| 18.11.2025 | 670,18 | 681,63 | 665,25 | 670,21 | 0,18% | 573.876,00 |
| 17.11.2025 | 689,07 | 697,92 | 666,97 | 669,00 | -4,63% | 495.415,00 |
| 13.11.2025 | 709,83 | 715,89 | 698,18 | 701,48 | -1,69% | 467.548,00 |
| 12.11.2025 | 712,47 | 719,25 | 707,53 | 713,56 | 0,15% | 468.461,00 |
| 11.11.2025 | 710,94 | 718,52 | 709,09 | 712,47 | 0,41% | 291.873,00 |
| 10.11.2025 | 708,06 | 713,03 | 699,84 | 709,59 | 0,16% | 351.537,00 |
| 07.11.2025 | 710,15 | 716,71 | 700,20 | 708,45 | -0,74% | 409.769,00 |
| 06.11.2025 | 712,47 | 720,00 | 694,00 | 713,74 | -0,90% | 1.091.708,00 |
| 05.11.2025 | 724,36 | 728,95 | 701,61 | 720,21 | -0,26% | 582.017,00 |
| 04.11.2025 | 717,44 | 726,50 | 706,59 | 722,12 | -0,11% | 677.306,00 |
| 03.11.2025 | 693,00 | 735,00 | 691,73 | 722,94 | 14,84% | 1.646.716,00 |
| 31.10.2025 | 634,51 | 641,29 | 628,90 | 629,51 | 0,15% | 968.796,00 |
| 30.10.2025 | 627,66 | 632,94 | 626,87 | 628,54 | 0,14% | 370.802,00 |
| 29.10.2025 | 635,41 | 635,41 | 622,08 | 627,66 | -1,06% | 463.075,00 |
| 28.10.2025 | 640,53 | 646,00 | 633,18 | 634,36 | -2,01% | 395.953,00 |
| 27.10.2025 | 644,46 | 649,07 | 639,11 | 647,40 | 1,02% | 436.539,00 |
| 24.10.2025 | 641,76 | 650,37 | 639,08 | 640,85 | 0,35% | 368.152,00 |
| 23.10.2025 | 631,25 | 641,47 | 630,70 | 638,60 | 0,76% | 532.084,00 |
| 22.10.2025 | 642,41 | 642,41 | 628,60 | 633,78 | -0,53% | 465.371,00 |
| 21.10.2025 | 641,64 | 643,00 | 630,49 | 637,13 | -0,98% | 406.650,00 |
| 20.10.2025 | 638,20 | 644,92 | 634,91 | 643,41 | 1,26% | 325.402,00 |
| 17.10.2025 | 633,88 | 637,48 | 627,43 | 635,40 | -0,30% | 274.535,00 |
| 16.10.2025 | 643,44 | 651,50 | 628,17 | 637,34 | -0,28% | 483.615,00 |
| 15.10.2025 | 640,20 | 642,91 | 631,78 | 639,15 | 0,35% | 381.598,00 |
| 14.10.2025 | 625,66 | 642,59 | 625,61 | 636,91 | 0,57% | 322.176,00 |
| 13.10.2025 | 622,66 | 634,28 | 621,83 | 633,32 | 2,79% | 335.595,00 |
| 10.10.2025 | 628,75 | 628,75 | 615,00 | 616,15 | -2,00% | 410.640,00 |
| 09.10.2025 | 624,59 | 631,79 | 619,95 | 628,75 | -0,18% | 384.658,00 |
| 08.10.2025 | 634,30 | 638,63 | 626,11 | 629,91 | 0,42% | 520.220,00 |
| 07.10.2025 | 639,11 | 639,11 | 622,15 | 627,28 | -0,08% | 318.477,00 |
| 06.10.2025 | 633,56 | 634,15 | 626,19 | 627,78 | -0,96% | 247.048,00 |
| 02.10.2025 | 616,52 | 634,87 | 614,55 | 633,84 | 2,21% | 414.552,00 |
| 01.10.2025 | 630,72 | 638,24 | 600,57 | 620,11 | -2,94% | 659.377,00 |
| 30.09.2025 | 631,27 | 639,53 | 629,67 | 638,89 | 1,32% | 367.458,00 |
| 29.09.2025 | 636,34 | 636,34 | 619,00 | 630,56 | -0,26% | 258.708,00 |
| 26.09.2025 | 619,31 | 636,00 | 615,33 | 632,22 | 2,27% | 342.508,00 |
| 25.09.2025 | 620,93 | 621,13 | 613,28 | 618,17 | -1,44% | 379.680,00 |
| 24.09.2025 | 645,12 | 645,12 | 621,36 | 627,17 | -3,27% | 464.140,00 |
| 23.09.2025 | 640,34 | 649,47 | 640,34 | 648,38 | 0,66% | 346.083,00 |
| 22.09.2025 | 653,17 | 657,11 | 640,28 | 644,10 | -1,84% | 386.758,00 |
| 19.09.2025 | 659,58 | 661,39 | 648,84 | 656,16 | 0,09% | 968.903,00 |
| 18.09.2025 | 642,53 | 659,17 | 635,94 | 655,57 | 2,30% | 467.391,00 |
| 17.09.2025 | 644,59 | 651,05 | 637,00 | 640,86 | -0,74% | 443.141,00 |
| 16.09.2025 | 640,37 | 648,32 | 635,50 | 645,65 | 0,26% | 402.579,00 |
| 15.09.2025 | 641,73 | 651,33 | 641,73 | 643,99 | 0,44% | 455.081,00 |
| 12.09.2025 | 639,24 | 644,86 | 625,55 | 641,14 | -0,62% | 317.760,00 |
| 11.09.2025 | 637,14 | 648,29 | 637,14 | 645,16 | 1,13% | 336.523,00 |
| 10.09.2025 | 652,91 | 653,67 | 631,74 | 637,95 | -2,69% | 388.631,00 |
| 09.09.2025 | 652,83 | 655,77 | 647,78 | 655,60 | 0,42% | 271.728,00 |
| 08.09.2025 | 644,42 | 654,05 | 640,26 | 652,83 | 1,53% | 457.967,00 |
| 05.09.2025 | 640,00 | 649,16 | 630,87 | 642,99 | 0,40% | 370.141,00 |
| 04.09.2025 | 637,71 | 642,47 | 629,55 | 640,44 | 1,02% | 439.873,00 |
| 03.09.2025 | 640,99 | 642,01 | 626,24 | 633,95 | -0,86% | 372.855,00 |
| 02.09.2025 | 637,05 | 641,21 | 630,54 | 639,45 | -1,18% | 437.368,00 |
| 29.08.2025 | 647,95 | 652,00 | 642,29 | 647,09 | 0,01% | 304.950,00 |
| 28.08.2025 | 638,28 | 647,44 | 637,05 | 647,03 | 0,96% | 308.293,00 |
| 27.08.2025 | 642,61 | 647,00 | 637,67 | 640,86 | -0,13% | 435.138,00 |
| 26.08.2025 | 641,35 | 645,53 | 639,75 | 641,72 | 0,06% | 416.374,00 |
| 25.08.2025 | 639,33 | 644,13 | 636,00 | 641,35 | -0,65% | 393.820,00 |
| 22.08.2025 | 635,76 | 648,55 | 634,69 | 645,55 | 1,97% | 351.894,00 |
| 21.08.2025 | 637,05 | 638,53 | 632,57 | 633,05 | -1,06% | 247.576,00 |
| 20.08.2025 | 637,82 | 640,70 | 634,16 | 639,85 | 0,49% | 424.645,00 |
| 19.08.2025 | 638,00 | 642,82 | 635,53 | 636,71 | -0,18% | 397.156,00 |
| 18.08.2025 | 650,45 | 652,08 | 637,08 | 637,86 | -1,99% | 436.422,00 |
| 15.08.2025 | 655,54 | 661,09 | 650,78 | 650,84 | -0,48% | 417.689,00 |
| 14.08.2025 | 664,11 | 664,11 | 648,17 | 653,95 | -1,50% | 504.213,00 |
| 13.08.2025 | 651,15 | 665,03 | 648,92 | 663,92 | 1,79% | 566.081,00 |
| 12.08.2025 | 652,79 | 654,35 | 647,38 | 652,27 | -0,04% | 467.701,00 |
| 11.08.2025 | 662,00 | 665,52 | 646,68 | 652,52 | -0,84% | 489.935,00 |
| 08.08.2025 | 651,60 | 658,77 | 645,78 | 658,06 | 1,23% | 565.394,00 |
| 07.08.2025 | 629,74 | 650,50 | 628,81 | 650,06 | 4,14% | 797.798,00 |
| 06.08.2025 | 647,01 | 647,25 | 623,40 | 624,19 | -2,77% | 813.127,00 |
| 05.08.2025 | 676,48 | 678,96 | 636,56 | 641,94 | -5,98% | 1.866.739,00 |
| 04.08.2025 | 662,24 | 688,12 | 643,73 | 682,78 | 27,49% | 3.328.131,00 |
| 01.08.2025 | 530,38 | 539,11 | 527,81 | 535,54 | 0,23% | 760.476,00 |
| 31.07.2025 | 562,57 | 562,57 | 533,42 | 534,31 | -6,60% | 1.032.377,00 |
| 30.07.2025 | 573,80 | 579,47 | 567,99 | 572,09 | -0,17% | 704.238,00 |
| 29.07.2025 | 568,90 | 575,35 | 567,04 | 573,07 | 1,16% | 887.468,00 |
| 28.07.2025 | 563,13 | 570,36 | 560,44 | 566,50 | 0,23% | 613.147,00 |
| 25.07.2025 | 552,28 | 568,47 | 548,78 | 565,19 | 2,77% | 1.071.216,00 |
| 24.07.2025 | 537,81 | 551,10 | 537,53 | 549,97 | 1,72% | 625.145,00 |
| 23.07.2025 | 533,32 | 542,00 | 533,32 | 540,68 | 1,63% | 483.180,00 |
| 22.07.2025 | 523,05 | 533,47 | 520,16 | 532,00 | 2,14% | 569.633,00 |
| 21.07.2025 | 515,14 | 521,12 | 513,02 | 520,87 | 1,22% | 483.961,00 |
| 18.07.2025 | 523,05 | 523,05 | 513,25 | 514,61 | -0,79% | 328.140,00 |
| 17.07.2025 | 518,60 | 521,52 | 516,06 | 518,71 | -0,36% | 367.471,00 |
| 16.07.2025 | 517,00 | 521,27 | 506,91 | 520,57 | -1,16% | 471.341,00 |
| 15.07.2025 | 531,74 | 532,77 | 525,57 | 526,66 | -0,90% | 385.740,00 |
| 14.07.2025 | 530,71 | 535,63 | 529,51 | 531,42 | -0,37% | 321.766,00 |
| 11.07.2025 | 538,92 | 538,92 | 527,88 | 533,37 | -1,43% | 346.906,00 |
| 10.07.2025 | 540,42 | 548,53 | 538,19 | 541,09 | 0,08% | 289.071,00 |
| 09.07.2025 | 541,51 | 543,57 | 533,90 | 540,64 | 0,33% | 430.757,00 |