618,920$
-4,59%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 634,08 | 639,38 | 614,25 | 618,92 | -4,59% | 610.874,00 |
| 04.03.2026 | 633,50 | 651,06 | 630,24 | 648,70 | 2,07% | 519.475,00 |
| 03.03.2026 | 627,91 | 644,20 | 624,95 | 635,54 | -0,18% | 501.084,00 |
| 02.03.2026 | 639,47 | 647,04 | 627,39 | 636,70 | -3,05% | 521.424,00 |
| 27.02.2026 | 650,20 | 661,28 | 644,54 | 656,73 | -0,60% | 798.784,00 |
| 26.02.2026 | 657,57 | 666,14 | 650,00 | 660,71 | 0,51% | 414.244,00 |
| 25.02.2026 | 654,01 | 663,13 | 650,30 | 657,38 | 1,26% | 503.495,00 |
| 24.02.2026 | 623,13 | 652,64 | 617,00 | 649,23 | 2,13% | 790.712,00 |
| 20.02.2026 | 626,75 | 638,14 | 625,22 | 635,66 | 0,78% | 300.185,00 |
| 19.02.2026 | 634,71 | 639,28 | 625,78 | 630,73 | -0,66% | 307.413,00 |
| 18.02.2026 | 625,89 | 639,19 | 623,41 | 634,90 | 1,39% | 348.179,00 |
| 17.02.2026 | 628,36 | 632,70 | 623,28 | 626,17 | -0,51% | 440.356,00 |
| 13.02.2026 | 616,77 | 636,05 | 606,04 | 629,35 | 1,97% | 543.964,00 |
| 12.02.2026 | 651,49 | 651,57 | 616,14 | 617,20 | -4,86% | 627.988,00 |
| 11.02.2026 | 640,92 | 649,74 | 636,77 | 648,73 | 0,34% | 398.243,00 |
| 10.02.2026 | 643,54 | 650,66 | 638,50 | 646,53 | 1,05% | 487.500,00 |
| 09.02.2026 | 647,72 | 647,72 | 629,73 | 639,79 | -0,75% | 515.740,00 |
| 06.02.2026 | 649,01 | 650,38 | 639,03 | 644,61 | 0,16% | 560.952,00 |
| 05.02.2026 | 643,83 | 651,35 | 636,36 | 643,59 | 0,10% | 701.054,00 |
| 04.02.2026 | 638,13 | 647,21 | 629,14 | 642,94 | 1,64% | 612.348,00 |
| 03.02.2026 | 635,59 | 650,72 | 629,27 | 632,56 | -1,10% | 631.920,00 |
| 02.02.2026 | 649,21 | 658,75 | 622,37 | 639,60 | -4,60% | 1.014.429,00 |
| 30.01.2026 | 672,79 | 682,99 | 668,99 | 670,46 | -0,92% | 761.825,00 |
| 29.01.2026 | 684,06 | 687,91 | 671,64 | 676,71 | -1,60% | 548.567,00 |
| 28.01.2026 | 686,91 | 694,70 | 679,32 | 687,74 | -1,01% | 426.087,00 |
| 27.01.2026 | 697,14 | 705,82 | 692,64 | 694,75 | -0,44% | 415.975,00 |
| 26.01.2026 | 691,04 | 704,72 | 690,46 | 697,82 | 0,98% | 378.264,00 |
| 22.01.2026 | 697,44 | 703,54 | 688,70 | 691,05 | -0,78% | 453.473,00 |
| 21.01.2026 | 689,15 | 709,23 | 681,00 | 696,46 | 1,52% | 556.381,00 |
| 20.01.2026 | 693,79 | 697,11 | 682,84 | 686,02 | -4,10% | 560.230,00 |
| 16.01.2026 | 715,05 | 719,95 | 710,96 | 715,37 | 0,46% | 532.116,00 |
| 15.01.2026 | 711,00 | 715,11 | 707,42 | 712,12 | 0,23% | 320.331,00 |
| 14.01.2026 | 710,21 | 712,20 | 701,49 | 710,48 | -0,50% | 369.190,00 |
| 13.01.2026 | 717,91 | 726,41 | 707,88 | 714,04 | -1,48% | 335.624,00 |
| 12.01.2026 | 708,86 | 725,53 | 702,01 | 724,76 | 1,60% | 502.862,00 |
| 09.01.2026 | 707,33 | 717,33 | 706,72 | 713,35 | 0,13% | 511.406,00 |
| 08.01.2026 | 707,29 | 713,99 | 694,52 | 712,39 | -0,30% | 542.839,00 |
| 07.01.2026 | 706,08 | 724,99 | 704,72 | 714,55 | 1,09% | 542.163,00 |
| 06.01.2026 | 677,86 | 707,53 | 675,90 | 706,83 | 3,61% | 488.659,00 |
| 05.01.2026 | 670,21 | 684,96 | 667,66 | 682,23 | 1,83% | 471.810,00 |
| 02.01.2026 | 676,53 | 678,89 | 661,89 | 669,99 | -0,97% | 432.652,00 |
| 31.12.2025 | 680,82 | 684,29 | 675,88 | 676,53 | -0,85% | 292.303,00 |
| 30.12.2025 | 683,90 | 687,83 | 680,88 | 682,32 | -0,81% | 398.730,00 |
| 29.12.2025 | 687,71 | 690,05 | 680,46 | 687,89 | -0,09% | 285.201,00 |
| 26.12.2025 | 687,15 | 689,10 | 682,74 | 688,48 | 0,04% | 204.146,00 |
| 24.12.2025 | 683,97 | 689,06 | 680,09 | 688,18 | 0,86% | 219.352,00 |
| 23.12.2025 | 695,96 | 700,00 | 676,06 | 682,31 | -2,82% | 580.447,00 |
| 22.12.2025 | 701,81 | 705,89 | 695,56 | 702,12 | 0,25% | 347.096,00 |
| 19.12.2025 | 694,80 | 705,95 | 689,98 | 700,34 | 0,46% | 1.557.713,00 |
| 18.12.2025 | 699,26 | 711,68 | 693,37 | 697,10 | 0,22% | 458.685,00 |
| 17.12.2025 | 692,00 | 705,66 | 688,50 | 695,60 | 0,35% | 472.088,00 |
| 16.12.2025 | 697,51 | 703,71 | 687,68 | 693,18 | -1,05% | 701.267,00 |
| 15.12.2025 | 711,29 | 711,29 | 695,56 | 700,55 | -0,52% | 570.346,00 |
| 12.12.2025 | 710,46 | 715,19 | 697,26 | 704,20 | -0,47% | 460.536,00 |
| 11.12.2025 | 700,94 | 716,45 | 696,88 | 707,50 | 0,81% | 414.575,00 |
| 10.12.2025 | 702,19 | 707,46 | 693,72 | 701,83 | 0,40% | 527.035,00 |
| 09.12.2025 | 710,41 | 718,00 | 698,39 | 699,06 | -1,07% | 408.636,00 |
| 08.12.2025 | 717,47 | 721,50 | 705,00 | 706,65 | -1,04% | 409.804,00 |
| 05.12.2025 | 720,72 | 722,71 | 710,51 | 714,10 | -0,47% | 384.854,00 |
| 04.12.2025 | 725,56 | 732,03 | 714,17 | 717,47 | -1,17% | 525.971,00 |
| 03.12.2025 | 738,69 | 739,15 | 724,74 | 725,93 | -0,93% | 503.147,00 |
| 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 |