437,440$
-0,80%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 469,24 | 471,82 | 457,23 | 468,55 | 0,76% | 748.897,00 |
| 04.02.2025 | 464,47 | 466,26 | 458,79 | 465,03 | -0,85% | 816.758,00 |
| 03.02.2025 | 465,00 | 474,67 | 445,00 | 469,04 | 11,13% | 1.508.705,00 |
| 31.01.2025 | 424,60 | 427,07 | 420,43 | 422,05 | -0,46% | 907.010,00 |
| 30.01.2025 | 424,29 | 431,38 | 420,86 | 423,99 | 1,25% | 506.262,00 |
| 29.01.2025 | 417,95 | 422,17 | 405,84 | 418,75 | 0,21% | 831.703,00 |
| 28.01.2025 | 427,33 | 427,33 | 414,66 | 417,86 | -2,26% | 1.208.523,00 |
| 27.01.2025 | 435,07 | 437,61 | 419,66 | 427,52 | -1,79% | 1.874.329,00 |
| 24.01.2025 | 429,62 | 436,58 | 429,08 | 435,33 | 0,69% | 631.316,00 |
| 23.01.2025 | 429,49 | 434,56 | 426,11 | 432,34 | 0,41% | 398.090,00 |
| 22.01.2025 | 425,79 | 437,27 | 423,65 | 430,59 | 0,76% | 530.437,00 |
| 21.01.2025 | 423,44 | 430,07 | 421,46 | 427,33 | 1,92% | 756.196,00 |
| 17.01.2025 | 429,30 | 432,95 | 418,66 | 419,26 | -2,18% | 798.783,00 |
| 16.01.2025 | 422,71 | 429,49 | 416,33 | 428,62 | 1,35% | 365.402,00 |
| 15.01.2025 | 424,82 | 431,54 | 422,36 | 422,92 | 1,02% | 583.286,00 |
| 14.01.2025 | 422,49 | 423,11 | 413,18 | 418,63 | -0,94% | 387.547,00 |
| 13.01.2025 | 417,06 | 424,02 | 412,68 | 422,62 | 1,09% | 640.535,00 |
| 10.01.2025 | 427,25 | 431,01 | 417,76 | 418,05 | -3,31% | 690.157,00 |
| 08.01.2025 | 426,66 | 437,50 | 421,82 | 432,36 | 1,19% | 738.212,00 |
| 07.01.2025 | 428,34 | 434,86 | 424,27 | 427,26 | -0,44% | 511.977,00 |
| 06.01.2025 | 415,53 | 435,13 | 415,53 | 429,16 | 3,28% | 601.659,00 |
| 03.01.2025 | 410,60 | 417,30 | 407,09 | 415,53 | 1,63% | 341.170,00 |
| 02.01.2025 | 417,15 | 420,79 | 406,52 | 408,85 | -1,11% | 360.782,00 |
| 31.12.2024 | 414,68 | 418,65 | 411,40 | 413,44 | 0,17% | 388.235,00 |
| 30.12.2024 | 410,94 | 414,70 | 406,17 | 412,75 | -0,53% | 380.413,00 |
| 27.12.2024 | 413,73 | 417,44 | 410,43 | 414,93 | -0,52% | 367.009,00 |
| 26.12.2024 | 411,00 | 417,96 | 409,76 | 417,11 | 0,84% | 300.178,00 |
| 24.12.2024 | 412,35 | 414,25 | 409,84 | 413,62 | 0,11% | 159.898,00 |
| 23.12.2024 | 409,93 | 413,37 | 408,40 | 413,16 | 0,18% | 392.564,00 |
| 20.12.2024 | 406,83 | 418,26 | 404,36 | 412,42 | 0,83% | 1.094.785,00 |
| 19.12.2024 | 410,77 | 415,75 | 407,52 | 409,03 | -0,42% | 681.255,00 |
| 18.12.2024 | 426,37 | 427,14 | 410,51 | 410,76 | -3,82% | 542.391,00 |
| 17.12.2024 | 429,87 | 440,00 | 426,95 | 427,09 | -0,79% | 602.809,00 |
| 16.12.2024 | 430,02 | 438,37 | 429,50 | 430,47 | -0,38% | 493.955,00 |
| 13.12.2024 | 435,57 | 437,03 | 430,47 | 432,10 | -1,16% | 330.704,00 |
| 12.12.2024 | 437,61 | 442,22 | 433,01 | 437,18 | 0,02% | 385.679,00 |
| 11.12.2024 | 449,01 | 452,83 | 436,86 | 437,08 | -1,72% | 548.823,00 |
| 10.12.2024 | 450,38 | 452,20 | 442,37 | 444,72 | -1,32% | 680.025,00 |
| 09.12.2024 | 442,13 | 453,26 | 438,01 | 450,68 | 3,44% | 782.860,00 |
| 06.12.2024 | 426,48 | 436,20 | 426,48 | 435,69 | 1,92% | 548.025,00 |
| 05.12.2024 | 431,29 | 436,05 | 425,16 | 427,49 | -1,60% | 497.633,00 |
| 04.12.2024 | 432,22 | 437,95 | 425,43 | 434,43 | 0,54% | 1.181.705,00 |
| 03.12.2024 | 429,83 | 436,02 | 423,44 | 432,11 | 0,31% | 705.792,00 |
| 02.12.2024 | 424,94 | 431,17 | 423,10 | 430,77 | 2,14% | 701.307,00 |
| 29.11.2024 | 424,03 | 426,96 | 421,50 | 421,75 | 0,00% | 338.565,00 |