542,650$
1,18%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 533,88 | 546,39 | 529,51 | 542,65 | 1,18% | 619.833,00 |
| 30.06.2025 | 530,39 | 537,47 | 528,66 | 536,34 | 0,98% | 469.652,00 |
| 27.06.2025 | 527,78 | 535,20 | 526,50 | 531,16 | 0,64% | 605.126,00 |
| 26.06.2025 | 528,80 | 532,94 | 524,65 | 527,78 | -0,49% | 544.521,00 |
| 25.06.2025 | 531,69 | 533,32 | 527,29 | 530,40 | -0,02% | 516.258,00 |
| 24.06.2025 | 526,00 | 530,74 | 520,36 | 530,50 | 1,12% | 352.665,00 |
| 23.06.2025 | 523,52 | 527,35 | 517,52 | 524,65 | 0,18% | 388.291,00 |
| 20.06.2025 | 519,85 | 525,18 | 517,14 | 523,72 | 0,74% | 1.042.971,00 |
| 18.06.2025 | 518,62 | 524,70 | 515,00 | 519,85 | -0,14% | 590.939,00 |
| 17.06.2025 | 526,88 | 526,88 | 513,92 | 520,59 | -1,55% | 430.538,00 |
| 16.06.2025 | 525,91 | 530,12 | 522,42 | 528,77 | 1,16% | 371.606,00 |
| 13.06.2025 | 520,96 | 526,09 | 519,01 | 522,70 | -0,80% | 394.398,00 |
| 12.06.2025 | 524,18 | 528,20 | 520,65 | 526,92 | 0,52% | 379.253,00 |
| 11.06.2025 | 526,31 | 528,39 | 520,88 | 524,18 | -0,33% | 356.545,00 |
| 10.06.2025 | 519,41 | 525,93 | 517,44 | 525,93 | 1,41% | 402.371,00 |
| 09.06.2025 | 523,40 | 525,61 | 513,53 | 518,60 | -1,20% | 328.085,00 |
| 06.06.2025 | 525,58 | 526,21 | 522,28 | 524,91 | 0,52% | 262.360,00 |
| 05.06.2025 | 524,86 | 526,45 | 520,95 | 522,21 | -0,50% | 451.535,00 |
| 04.06.2025 | 526,32 | 530,73 | 524,71 | 524,86 | -0,18% | 494.985,00 |
| 03.06.2025 | 513,55 | 526,36 | 510,99 | 525,83 | 2,14% | 608.135,00 |
| 02.06.2025 | 508,72 | 514,85 | 504,56 | 514,80 | 0,28% | 501.591,00 |
| 30.05.2025 | 514,27 | 515,92 | 506,28 | 513,36 | -0,42% | 1.205.844,00 |
| 29.05.2025 | 518,07 | 520,00 | 510,64 | 515,55 | 0,24% | 361.882,00 |
| 28.05.2025 | 514,90 | 516,65 | 507,75 | 514,33 | -0,42% | 465.794,00 |
| 27.05.2025 | 507,03 | 517,80 | 505,81 | 516,50 | 2,98% | 630.004,00 |
| 23.05.2025 | 498,00 | 502,18 | 496,61 | 501,57 | -0,65% | 443.607,00 |
| 22.05.2025 | 499,24 | 508,02 | 497,02 | 504,83 | 0,79% | 554.967,00 |
| 21.05.2025 | 513,74 | 518,15 | 498,78 | 500,87 | -3,15% | 664.431,00 |
| 20.05.2025 | 517,88 | 523,48 | 513,93 | 517,16 | -0,87% | 603.059,00 |
| 19.05.2025 | 511,83 | 521,73 | 508,57 | 521,68 | 0,69% | 427.473,00 |
| 16.05.2025 | 514,05 | 518,41 | 509,07 | 518,10 | 1,19% | 521.221,00 |
| 15.05.2025 | 508,08 | 513,33 | 505,00 | 511,99 | 0,50% | 468.783,00 |
| 14.05.2025 | 507,00 | 510,72 | 503,72 | 509,42 | 0,06% | 552.374,00 |
| 13.05.2025 | 508,96 | 512,72 | 504,20 | 509,13 | -0,08% | 558.351,00 |
| 12.05.2025 | 500,00 | 509,84 | 498,53 | 509,53 | 3,63% | 692.630,00 |
| 09.05.2025 | 490,32 | 493,77 | 487,30 | 491,70 | 0,35% | 668.459,00 |
| 08.05.2025 | 487,14 | 495,56 | 485,41 | 489,98 | 0,69% | 799.755,00 |
| 07.05.2025 | 473,71 | 488,49 | 471,74 | 486,61 | 2,72% | 665.365,00 |
| 06.05.2025 | 470,42 | 479,72 | 465,00 | 473,71 | -0,29% | 887.563,00 |
| 05.05.2025 | 471,90 | 482,28 | 466,74 | 475,07 | 0,67% | 1.208.194,00 |
| 02.05.2025 | 478,00 | 483,91 | 466,57 | 471,90 | 0,11% | 1.003.416,00 |
| 01.05.2025 | 468,18 | 481,92 | 462,05 | 471,38 | 8,94% | 1.393.055,00 |
| 30.04.2025 | 436,38 | 440,00 | 428,09 | 432,71 | -0,97% | 1.386.793,00 |
| 29.04.2025 | 433,69 | 439,01 | 429,11 | 436,97 | 0,69% | 718.154,00 |
| 28.04.2025 | 435,53 | 440,26 | 427,70 | 433,99 | -0,79% | 906.194,00 |
| 25.04.2025 | 438,63 | 440,50 | 432,08 | 437,44 | -0,80% | 935.934,00 |
| 24.04.2025 | 429,03 | 441,87 | 424,48 | 440,98 | 3,40% | 745.819,00 |
| 23.04.2025 | 429,21 | 441,08 | 426,02 | 426,50 | 1,16% | 1.090.433,00 |
| 22.04.2025 | 410,53 | 423,44 | 409,11 | 421,59 | 3,67% | 949.648,00 |
| 21.04.2025 | 409,47 | 412,31 | 402,85 | 406,65 | -1,18% | 872.498,00 |
| 17.04.2025 | 405,45 | 412,62 | 402,86 | 411,49 | 2,26% | 965.481,00 |
| 16.04.2025 | 400,70 | 408,43 | 398,75 | 402,38 | -0,41% | 866.509,00 |
| 15.04.2025 | 404,89 | 407,14 | 399,26 | 404,02 | -0,16% | 985.055,00 |
| 14.04.2025 | 393,66 | 405,27 | 391,05 | 404,65 | 3,51% | 926.635,00 |
| 11.04.2025 | 381,49 | 392,58 | 375,05 | 390,94 | 2,39% | 1.326.194,00 |
| 10.04.2025 | 394,15 | 397,08 | 372,32 | 381,83 | -3,85% | 1.271.412,00 |
| 09.04.2025 | 356,98 | 398,73 | 356,14 | 397,10 | 9,99% | 2.186.898,00 |
| 08.04.2025 | 385,19 | 388,85 | 357,81 | 361,04 | -4,74% | 1.471.542,00 |
| 07.04.2025 | 377,25 | 395,64 | 366,50 | 378,99 | -3,74% | 1.815.424,00 |
| 04.04.2025 | 404,48 | 405,81 | 393,50 | 393,73 | -4,15% | 1.635.074,00 |
| 03.04.2025 | 417,41 | 417,93 | 407,07 | 410,76 | -3,63% | 947.165,00 |
| 02.04.2025 | 414,35 | 427,21 | 413,05 | 426,25 | 1,83% | 527.533,00 |
| 01.04.2025 | 417,47 | 427,09 | 415,05 | 418,57 | -0,33% | 498.054,00 |
| 31.03.2025 | 416,58 | 421,80 | 411,59 | 419,95 | 0,98% | 904.941,00 |
| 28.03.2025 | 422,54 | 423,81 | 415,22 | 415,87 | -1,58% | 469.112,00 |
| 27.03.2025 | 419,18 | 424,17 | 417,04 | 422,54 | 1,16% | 998.734,00 |
| 26.03.2025 | 418,28 | 420,21 | 415,80 | 417,71 | 0,01% | 759.326,00 |
| 25.03.2025 | 422,52 | 424,28 | 414,39 | 417,66 | -1,40% | 877.697,00 |
| 24.03.2025 | 424,51 | 430,16 | 420,73 | 423,60 | 0,70% | 616.492,00 |
| 21.03.2025 | 415,44 | 421,95 | 411,28 | 420,67 | 0,01% | 705.164,00 |
| 20.03.2025 | 421,33 | 425,60 | 418,99 | 420,62 | -0,36% | 537.325,00 |
| 19.03.2025 | 418,52 | 423,90 | 417,08 | 422,15 | 0,63% | 462.350,00 |
| 18.03.2025 | 420,98 | 425,81 | 417,84 | 419,52 | -0,67% | 462.352,00 |
| 17.03.2025 | 415,89 | 424,49 | 414,72 | 422,36 | 1,70% | 568.412,00 |
| 14.03.2025 | 409,00 | 418,86 | 409,00 | 415,30 | 2,22% | 644.815,00 |
| 13.03.2025 | 411,17 | 422,72 | 404,60 | 406,29 | -1,48% | 720.097,00 |
| 12.03.2025 | 426,66 | 428,80 | 412,21 | 412,40 | -3,32% | 838.674,00 |
| 11.03.2025 | 439,81 | 439,87 | 426,51 | 426,55 | -2,28% | 876.431,00 |
| 10.03.2025 | 430,00 | 447,44 | 430,00 | 436,48 | 1,45% | 996.025,00 |
| 07.03.2025 | 429,03 | 434,39 | 420,84 | 430,24 | 0,28% | 652.762,00 |
| 06.03.2025 | 433,34 | 439,41 | 427,54 | 429,03 | -1,88% | 658.085,00 |
| 05.03.2025 | 438,00 | 447,41 | 429,27 | 437,23 | -0,99% | 888.025,00 |
| 04.03.2025 | 439,45 | 448,69 | 436,40 | 441,61 | 1,02% | 1.062.401,00 |
| 03.03.2025 | 438,81 | 443,56 | 434,45 | 437,15 | 0,01% | 689.877,00 |
| 28.02.2025 | 442,01 | 442,60 | 423,82 | 437,11 | -0,89% | 1.047.722,00 |
| 27.02.2025 | 457,33 | 460,08 | 440,58 | 441,03 | -3,67% | 705.139,00 |
| 26.02.2025 | 455,77 | 465,04 | 455,69 | 457,81 | -0,45% | 582.935,00 |
| 25.02.2025 | 464,61 | 467,02 | 451,90 | 459,86 | -0,82% | 836.028,00 |
| 24.02.2025 | 453,95 | 465,18 | 452,19 | 463,66 | 2,41% | 802.873,00 |
| 21.02.2025 | 454,41 | 460,38 | 452,46 | 452,77 | -0,02% | 688.511,00 |
| 20.02.2025 | 451,62 | 457,70 | 450,39 | 452,86 | 0,41% | 603.376,00 |
| 19.02.2025 | 448,00 | 452,40 | 444,50 | 450,99 | 0,43% | 499.898,00 |
| 18.02.2025 | 444,72 | 452,84 | 440,99 | 449,06 | 1,02% | 628.419,00 |
| 14.02.2025 | 463,63 | 463,63 | 444,37 | 444,53 | -3,31% | 553.759,00 |
| 13.02.2025 | 458,18 | 462,92 | 452,00 | 459,76 | 0,53% | 489.589,00 |
| 12.02.2025 | 458,70 | 460,36 | 451,89 | 457,35 | -1,38% | 594.026,00 |
| 11.02.2025 | 460,65 | 467,69 | 460,28 | 463,74 | -0,25% | 493.422,00 |
| 10.02.2025 | 460,68 | 466,53 | 458,86 | 464,91 | 1,12% | 820.646,00 |
| 07.02.2025 | 465,00 | 468,80 | 457,35 | 459,78 | -0,17% | 624.563,00 |
| 06.02.2025 | 468,67 | 469,99 | 458,82 | 460,56 | -1,71% | 646.277,00 |