412,420$
0,83%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 419,91 | 423,36 | 417,48 | 421,76 | 1,06% | 486.191,00 |
| 26.11.2024 | 429,00 | 429,06 | 414,46 | 417,32 | -2,63% | 543.095,00 |
| 25.11.2024 | 422,16 | 430,88 | 421,76 | 428,59 | 2,72% | 1.126.072,00 |
| 22.11.2024 | 420,41 | 422,98 | 415,80 | 417,24 | -0,33% | 503.245,00 |
| 20.11.2024 | 413,38 | 419,41 | 410,29 | 418,61 | 0,55% | 649.982,00 |
| 19.11.2024 | 416,65 | 421,96 | 414,35 | 416,34 | -0,83% | 748.091,00 |
| 18.11.2024 | 421,50 | 424,05 | 418,95 | 419,83 | -0,26% | 435.209,00 |
| 15.11.2024 | 423,34 | 424,50 | 408,95 | 420,91 | -0,65% | 689.431,00 |
| 14.11.2024 | 428,01 | 430,11 | 423,29 | 423,65 | -1,46% | 553.686,00 |
| 13.11.2024 | 426,54 | 432,81 | 425,79 | 429,95 | 0,90% | 621.689,00 |
| 12.11.2024 | 433,97 | 436,75 | 425,64 | 426,11 | -2,56% | 678.918,00 |
| 11.11.2024 | 434,49 | 444,84 | 433,91 | 437,30 | 0,93% | 622.835,00 |
| 08.11.2024 | 430,01 | 434,48 | 428,75 | 433,28 | 0,06% | 649.397,00 |
| 07.11.2024 | 428,21 | 435,24 | 425,29 | 433,00 | 2,26% | 958.643,00 |
| 06.11.2024 | 431,86 | 432,75 | 412,61 | 423,42 | 1,79% | 902.847,00 |
| 05.11.2024 | 413,83 | 418,54 | 412,32 | 415,98 | 0,31% | 532.024,00 |
| 04.11.2024 | 419,36 | 422,92 | 413,21 | 414,69 | -0,62% | 823.077,00 |
| 01.11.2024 | 408,58 | 422,09 | 408,58 | 417,28 | 2,55% | 916.140,00 |
| 31.10.2024 | 430,00 | 430,00 | 404,74 | 406,92 | -9,83% | 1.998.792,00 |
| 30.10.2024 | 445,43 | 456,66 | 445,43 | 451,27 | 0,80% | 888.439,00 |
| 29.10.2024 | 447,73 | 452,45 | 443,20 | 447,71 | -0,38% | 518.528,00 |
| 28.10.2024 | 455,39 | 456,84 | 447,96 | 449,44 | -0,44% | 616.246,00 |
| 25.10.2024 | 455,67 | 456,23 | 450,13 | 451,41 | -0,19% | 508.406,00 |
| 24.10.2024 | 458,67 | 461,54 | 452,12 | 452,27 | -1,23% | 530.312,00 |
| 23.10.2024 | 456,90 | 460,24 | 452,44 | 457,90 | -0,78% | 596.800,00 |
| 22.10.2024 | 453,49 | 462,59 | 449,39 | 461,49 | 1,79% | 594.832,00 |
| 21.10.2024 | 456,02 | 457,50 | 447,84 | 453,38 | -0,95% | 993.591,00 |
| 18.10.2024 | 458,80 | 460,86 | 453,17 | 457,74 | -0,49% | 747.277,00 |
| 17.10.2024 | 466,60 | 467,95 | 458,05 | 460,01 | -0,84% | 551.887,00 |
| 16.10.2024 | 474,54 | 474,54 | 460,36 | 463,89 | -2,14% | 901.372,00 |
| 15.10.2024 | 478,37 | 486,87 | 473,02 | 474,05 | -0,83% | 421.059,00 |
| 14.10.2024 | 478,00 | 479,58 | 474,33 | 478,00 | 0,36% | 508.723,00 |
| 11.10.2024 | 474,92 | 484,61 | 474,92 | 476,27 | 0,63% | 490.369,00 |
| 10.10.2024 | 468,00 | 473,90 | 465,16 | 473,28 | -0,29% | 343.515,00 |
| 09.10.2024 | 473,21 | 480,64 | 470,47 | 474,65 | -0,13% | 345.608,00 |
| 08.10.2024 | 472,66 | 478,92 | 470,27 | 475,28 | 0,61% | 364.337,00 |
| 07.10.2024 | 474,49 | 475,45 | 468,05 | 472,42 | -1,10% | 321.114,00 |
| 04.10.2024 | 489,56 | 492,41 | 475,00 | 477,67 | -1,19% | 465.541,00 |
| 03.10.2024 | 481,63 | 484,01 | 477,29 | 483,41 | -0,52% | 334.269,00 |
| 02.10.2024 | 495,01 | 495,01 | 484,58 | 485,96 | -1,91% | 348.524,00 |
| 01.10.2024 | 505,22 | 505,52 | 493,27 | 495,42 | -1,86% | 336.661,00 |
| 30.09.2024 | 510,74 | 512,62 | 500,16 | 504,79 | -1,37% | 390.277,00 |
| 27.09.2024 | 514,76 | 518,97 | 509,47 | 511,78 | 0,54% | 276.275,00 |
| 26.09.2024 | 503,96 | 509,24 | 500,72 | 509,04 | 2,27% | 236.470,00 |
| 25.09.2024 | 508,47 | 508,95 | 496,45 | 497,76 | -1,70% | 301.297,00 |
| 24.09.2024 | 508,07 | 511,83 | 505,20 | 506,36 | -0,26% | 254.262,00 |
| 23.09.2024 | 509,20 | 510,31 | 502,24 | 507,66 | 0,19% | 364.535,00 |
| 20.09.2024 | 515,32 | 515,32 | 504,47 | 506,68 | -2,03% | 410.070,00 |
| 19.09.2024 | 523,81 | 530,60 | 515,68 | 517,18 | 1,15% | 266.581,00 |
| 18.09.2024 | 512,27 | 521,73 | 505,72 | 511,32 | -0,19% | 301.625,00 |
| 17.09.2024 | 513,27 | 519,54 | 511,47 | 512,27 | 0,17% | 374.841,00 |
| 16.09.2024 | 505,05 | 512,10 | 503,76 | 511,38 | 2,16% | 294.504,00 |
| 13.09.2024 | 497,35 | 508,07 | 495,60 | 500,55 | 0,67% | 318.885,00 |
| 12.09.2024 | 490,26 | 497,22 | 481,20 | 497,22 | 1,42% | 218.106,00 |
| 11.09.2024 | 494,84 | 494,84 | 475,62 | 490,26 | -1,15% | 352.790,00 |
| 10.09.2024 | 481,11 | 496,79 | 481,11 | 495,95 | 3,16% | 476.665,00 |
| 09.09.2024 | 476,98 | 485,13 | 475,69 | 480,78 | 1,78% | 378.113,00 |
| 06.09.2024 | 469,78 | 477,53 | 467,31 | 472,35 | 0,75% | 426.012,00 |
| 05.09.2024 | 471,13 | 472,41 | 465,53 | 468,83 | -0,52% | 232.616,00 |
| 04.09.2024 | 468,30 | 473,12 | 466,11 | 471,29 | 0,48% | 273.758,00 |
| 03.09.2024 | 475,91 | 481,88 | 467,81 | 469,04 | -2,55% | 358.579,00 |
| 30.08.2024 | 489,37 | 491,21 | 476,56 | 481,33 | -1,22% | 406.350,00 |
| 29.08.2024 | 485,46 | 492,67 | 483,40 | 487,28 | 1,20% | 393.060,00 |
| 28.08.2024 | 481,03 | 487,33 | 480,19 | 481,48 | -0,22% | 275.961,00 |
| 27.08.2024 | 483,47 | 485,88 | 480,26 | 482,56 | -0,31% | 276.636,00 |
| 26.08.2024 | 489,99 | 491,51 | 482,39 | 484,07 | -0,83% | 278.810,00 |
| 23.08.2024 | 495,71 | 497,54 | 487,60 | 488,13 | -0,85% | 255.161,00 |
| 22.08.2024 | 497,39 | 497,94 | 489,51 | 492,31 | -0,54% | 200.451,00 |
| 21.08.2024 | 495,82 | 497,22 | 491,03 | 494,99 | 0,20% | 303.463,00 |
| 20.08.2024 | 496,99 | 503,60 | 492,73 | 494,01 | -0,60% | 334.366,00 |
| 19.08.2024 | 493,80 | 498,34 | 489,42 | 496,99 | 0,96% | 366.430,00 |
| 16.08.2024 | 483,47 | 495,63 | 479,72 | 492,26 | 1,39% | 589.502,00 |
| 15.08.2024 | 479,85 | 491,30 | 474,19 | 485,52 | 2,23% | 614.218,00 |
| 14.08.2024 | 485,51 | 485,73 | 466,76 | 474,94 | -2,64% | 536.992,00 |
| 13.08.2024 | 483,00 | 492,08 | 483,00 | 487,82 | 1,64% | 531.470,00 |
| 12.08.2024 | 481,31 | 483,89 | 477,25 | 479,93 | -0,60% | 325.872,00 |
| 09.08.2024 | 482,41 | 486,90 | 476,99 | 482,84 | -0,22% | 353.148,00 |
| 08.08.2024 | 469,27 | 484,38 | 467,02 | 483,91 | 3,70% | 508.128,00 |
| 07.08.2024 | 471,75 | 486,54 | 464,99 | 466,64 | -0,49% | 561.588,00 |
| 06.08.2024 | 465,00 | 489,25 | 465,00 | 468,93 | 3,04% | 1.025.510,00 |
| 05.08.2024 | 459,00 | 463,13 | 446,28 | 455,08 | -2,95% | 1.116.705,00 |
| 02.08.2024 | 476,21 | 481,85 | 457,80 | 468,89 | -1,87% | 696.736,00 |
| 01.08.2024 | 475,33 | 487,48 | 473,92 | 477,84 | 0,36% | 478.605,00 |
| 31.07.2024 | 477,00 | 484,41 | 472,64 | 476,12 | 0,38% | 543.729,00 |