221,130$
0,49%
Echtzeit-Aktienkurs Laboratory Corp. of America Holdings
Bid:
Ask:
Aktienkurse zur Laboratory Corp. of America Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 220,45 | 223,29 | 220,38 | 221,13 | 0,49% | 395.515,00 |
| 12.09.2024 | 217,78 | 220,83 | 214,91 | 220,06 | 0,81% | 656.651,00 |
| 11.09.2024 | 218,73 | 219,06 | 213,91 | 218,29 | -0,93% | 582.672,00 |
| 10.09.2024 | 227,25 | 228,31 | 214,86 | 220,33 | -2,90% | 778.359,00 |
| 09.09.2024 | 224,35 | 228,04 | 224,33 | 226,91 | 1,34% | 674.696,00 |
| 06.09.2024 | 227,36 | 229,70 | 223,81 | 223,91 | -1,51% | 472.706,00 |
| 05.09.2024 | 228,08 | 228,54 | 224,33 | 227,34 | -0,32% | 430.449,00 |
| 04.09.2024 | 230,36 | 232,19 | 227,86 | 228,08 | -0,71% | 357.986,00 |
| 03.09.2024 | 229,22 | 231,01 | 228,24 | 229,71 | -0,08% | 333.001,00 |
| 30.08.2024 | 229,88 | 231,45 | 227,91 | 229,89 | 0,09% | 488.578,00 |
| 29.08.2024 | 230,70 | 231,26 | 229,44 | 229,69 | -0,44% | 406.580,00 |
| 28.08.2024 | 230,21 | 231,80 | 228,45 | 230,70 | 0,21% | 259.902,00 |
| 27.08.2024 | 230,47 | 231,35 | 227,12 | 230,21 | 0,01% | 342.321,00 |
| 26.08.2024 | 230,89 | 233,24 | 229,82 | 230,19 | -0,30% | 388.657,00 |
| 23.08.2024 | 231,82 | 231,90 | 229,70 | 230,89 | 0,31% | 319.213,00 |
| 22.08.2024 | 229,15 | 230,57 | 227,97 | 230,18 | 0,59% | 304.715,00 |
| 21.08.2024 | 226,24 | 229,65 | 225,83 | 228,83 | 1,40% | 301.939,00 |
| 20.08.2024 | 225,91 | 227,98 | 224,64 | 225,68 | -0,21% | 332.481,00 |
| 19.08.2024 | 227,05 | 229,13 | 225,07 | 226,16 | -0,59% | 308.778,00 |
| 16.08.2024 | 225,00 | 228,52 | 225,00 | 227,50 | 1,31% | 431.150,00 |
| 15.08.2024 | 222,26 | 225,10 | 220,22 | 224,56 | 1,46% | 606.944,00 |
| 14.08.2024 | 223,93 | 223,93 | 220,42 | 221,33 | -1,43% | 573.474,00 |
| 13.08.2024 | 223,44 | 224,82 | 221,10 | 224,55 | 0,54% | 429.495,00 |
| 12.08.2024 | 226,36 | 226,85 | 222,77 | 223,34 | -1,38% | 393.291,00 |
| 09.08.2024 | 224,30 | 227,11 | 222,17 | 226,46 | 0,77% | 515.256,00 |
| 08.08.2024 | 219,12 | 226,76 | 217,96 | 224,74 | 2,45% | 532.581,00 |
| 07.08.2024 | 225,00 | 225,00 | 219,34 | 219,36 | -2,88% | 1.114.547,00 |
| 06.08.2024 | 229,39 | 232,23 | 225,39 | 225,87 | -1,18% | 651.997,00 |
| 05.08.2024 | 232,00 | 232,84 | 227,66 | 228,57 | -3,15% | 927.347,00 |
| 02.08.2024 | 232,70 | 238,47 | 232,68 | 236,00 | 1,12% | 1.192.573,00 |
| 01.08.2024 | 220,00 | 234,22 | 219,20 | 233,39 | 8,33% | 1.675.023,00 |
| 31.07.2024 | 212,83 | 217,33 | 209,54 | 215,44 | 1,12% | 843.161,00 |
| 30.07.2024 | 210,94 | 214,74 | 210,11 | 213,06 | 1,10% | 671.410,00 |
| 29.07.2024 | 211,97 | 213,35 | 210,65 | 210,75 | -0,07% | 560.954,00 |
| 26.07.2024 | 211,07 | 213,58 | 209,95 | 210,90 | 0,56% | 393.546,00 |
| 25.07.2024 | 210,27 | 215,42 | 209,35 | 209,72 | 0,11% | 440.021,00 |
| 24.07.2024 | 208,44 | 211,72 | 208,00 | 209,49 | 1,16% | 508.683,00 |
| 23.07.2024 | 214,68 | 214,68 | 205,98 | 207,09 | -3,38% | 725.444,00 |
| 22.07.2024 | 211,99 | 216,53 | 211,45 | 214,34 | 1,41% | 588.691,00 |
| 19.07.2024 | 216,32 | 216,32 | 210,27 | 211,37 | -1,53% | 578.157,00 |
| 18.07.2024 | 214,12 | 218,23 | 213,18 | 214,65 | -0,52% | 461.005,00 |
| 17.07.2024 | 216,38 | 219,73 | 215,74 | 215,78 | -0,33% | 524.533,00 |
| 16.07.2024 | 208,27 | 216,72 | 208,27 | 216,50 | 4,34% | 589.941,00 |
| 15.07.2024 | 206,16 | 210,87 | 206,16 | 207,49 | 0,64% | 396.075,00 |
| 12.07.2024 | 207,27 | 210,30 | 205,95 | 206,17 | -0,04% | 489.427,00 |
| 11.07.2024 | 201,94 | 206,50 | 200,90 | 206,25 | 2,93% | 597.393,00 |
| 10.07.2024 | 199,68 | 200,76 | 198,96 | 200,37 | 0,51% | 381.958,00 |
| 09.07.2024 | 201,70 | 202,95 | 199,35 | 199,35 | -1,78% | 582.288,00 |
| 08.07.2024 | 204,00 | 204,84 | 202,06 | 202,96 | -0,79% | 469.047,00 |
| 05.07.2024 | 204,63 | 206,34 | 202,26 | 204,58 | 0,35% | 308.154,00 |
| 03.07.2024 | 203,29 | 204,55 | 200,75 | 203,86 | 0,56% | 408.054,00 |
| 02.07.2024 | 203,13 | 203,92 | 201,94 | 202,73 | -0,20% | 420.831,00 |
| 01.07.2024 | 204,52 | 207,52 | 201,72 | 203,13 | -0,19% | 539.870,00 |
| 28.06.2024 | 205,18 | 205,47 | 201,87 | 203,51 | -0,68% | 692.799,00 |
| 27.06.2024 | 202,99 | 205,00 | 202,51 | 204,90 | 0,82% | 464.355,00 |
| 26.06.2024 | 206,63 | 206,63 | 202,69 | 203,24 | -2,21% | 500.384,00 |
| 25.06.2024 | 207,35 | 208,32 | 206,21 | 207,84 | -0,08% | 599.620,00 |
| 24.06.2024 | 205,88 | 209,41 | 204,48 | 208,00 | 1,34% | 518.609,00 |
| 21.06.2024 | 208,08 | 208,08 | 204,06 | 205,25 | -1,03% | 1.059.077,00 |
| 20.06.2024 | 205,10 | 208,30 | 204,24 | 207,38 | 0,43% | 974.385,00 |
| 18.06.2024 | 201,10 | 206,76 | 201,10 | 206,50 | 2,45% | 898.878,00 |
| 17.06.2024 | 198,66 | 201,68 | 198,07 | 201,56 | 0,84% | 601.440,00 |
| 14.06.2024 | 197,91 | 200,10 | 195,21 | 199,88 | 1,73% | 716.109,00 |
| 13.06.2024 | 195,42 | 196,76 | 192,38 | 196,48 | 0,06% | 632.442,00 |
| 12.06.2024 | 198,66 | 200,00 | 196,15 | 196,36 | -0,54% | 626.338,00 |
| 11.06.2024 | 195,69 | 197,46 | 195,11 | 197,42 | 0,77% | 464.587,00 |
| 10.06.2024 | 196,10 | 196,56 | 192,50 | 195,92 | -0,35% | 513.531,00 |
| 07.06.2024 | 197,83 | 199,19 | 195,84 | 196,60 | -0,91% | 470.649,00 |
| 06.06.2024 | 196,94 | 199,71 | 196,52 | 198,41 | 0,21% | 429.604,00 |
| 05.06.2024 | 196,75 | 199,55 | 195,77 | 198,00 | 0,67% | 662.551,00 |
| 04.06.2024 | 194,89 | 197,51 | 193,12 | 196,68 | 0,86% | 725.880,00 |
| 03.06.2024 | 194,91 | 197,94 | 194,81 | 195,01 | 0,05% | 614.259,00 |
| 31.05.2024 | 193,50 | 195,10 | 191,97 | 194,91 | 0,76% | 1.238.418,00 |
| 30.05.2024 | 192,51 | 194,35 | 192,39 | 193,44 | 0,49% | 1.263.859,00 |
| 29.05.2024 | 195,21 | 195,21 | 192,30 | 192,50 | -1,88% | 942.849,00 |
| 28.05.2024 | 199,31 | 199,57 | 196,14 | 196,19 | -1,73% | 743.559,00 |
| 24.05.2024 | 197,08 | 200,18 | 196,19 | 199,65 | 1,30% | 724.589,00 |
| 23.05.2024 | 200,13 | 201,16 | 197,01 | 197,09 | -2,04% | 677.245,00 |
| 22.05.2024 | 204,41 | 205,16 | 200,97 | 201,19 | -2,02% | 780.890,00 |
| 21.05.2024 | 206,25 | 207,46 | 204,98 | 205,34 | -0,72% | 594.034,00 |
| 20.05.2024 | 212,06 | 214,14 | 206,07 | 206,83 | -1,79% | 588.744,00 |
| 17.05.2024 | 213,52 | 213,52 | 208,19 | 210,59 | -1,19% | 730.352,00 |
| 16.05.2024 | 212,96 | 215,07 | 212,29 | 213,13 | -0,04% | 663.342,00 |
| 15.05.2024 | 212,26 | 213,78 | 210,84 | 213,21 | 0,95% | 541.167,00 |
| 14.05.2024 | 211,34 | 212,16 | 208,68 | 211,20 | 0,39% | 531.475,00 |
| 13.05.2024 | 208,31 | 211,40 | 207,85 | 210,37 | 1,30% | 792.824,00 |
| 10.05.2024 | 206,34 | 207,80 | 205,46 | 207,67 | 0,74% | 717.107,00 |
| 09.05.2024 | 201,53 | 206,23 | 201,47 | 206,15 | 2,25% | 813.644,00 |
| 08.05.2024 | 202,33 | 202,33 | 200,68 | 201,61 | 0,05% | 556.184,00 |
| 07.05.2024 | 201,99 | 202,54 | 199,62 | 201,50 | 0,23% | 618.757,00 |
| 06.05.2024 | 202,41 | 203,09 | 199,38 | 201,04 | -0,14% | 802.517,00 |
| 03.05.2024 | 201,12 | 202,92 | 199,68 | 201,32 | 0,53% | 555.513,00 |
| 02.05.2024 | 201,57 | 201,65 | 199,11 | 200,25 | -0,53% | 593.723,00 |
| 01.05.2024 | 200,76 | 204,09 | 198,43 | 201,32 | -0,02% | 765.346,00 |
| 30.04.2024 | 203,21 | 204,50 | 200,93 | 201,37 | -1,37% | 890.464,00 |
| 29.04.2024 | 199,00 | 207,54 | 199,00 | 204,17 | 2,91% | 1.394.991,00 |
| 26.04.2024 | 197,08 | 200,16 | 197,01 | 198,40 | 0,03% | 931.285,00 |
| 25.04.2024 | 204,77 | 204,82 | 196,11 | 198,35 | -4,61% | 2.097.329,00 |
| 24.04.2024 | 206,82 | 208,14 | 205,54 | 207,94 | -0,01% | 793.521,00 |
| 23.04.2024 | 204,76 | 210,63 | 203,22 | 207,97 | 2,41% | 925.240,00 |