249,850$
0,27%
Echtzeit-Aktienkurs Laboratory Corp. of America Holdings
Bid:
Ask:
Aktienkurse zur Laboratory Corp. of America Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 248,37 | 250,81 | 247,99 | 249,85 | 0,27% | 405.422,00 |
| 20.02.2025 | 246,96 | 249,93 | 246,96 | 249,17 | 0,54% | 493.010,00 |
| 19.02.2025 | 245,40 | 249,17 | 245,40 | 247,82 | 0,62% | 643.259,00 |
| 18.02.2025 | 245,94 | 247,18 | 244,12 | 246,29 | -0,08% | 355.475,00 |
| 14.02.2025 | 245,14 | 248,60 | 244,84 | 246,49 | 0,66% | 565.908,00 |
| 13.02.2025 | 242,50 | 246,08 | 242,00 | 244,87 | 1,54% | 423.890,00 |
| 12.02.2025 | 244,16 | 244,75 | 240,42 | 241,15 | -1,63% | 929.651,00 |
| 11.02.2025 | 244,26 | 247,73 | 243,61 | 245,14 | 0,02% | 405.637,00 |
| 10.02.2025 | 245,38 | 247,29 | 243,87 | 245,08 | -0,48% | 482.402,00 |
| 07.02.2025 | 249,25 | 249,25 | 243,59 | 246,27 | -0,59% | 588.269,00 |
| 06.02.2025 | 252,73 | 254,79 | 244,08 | 247,74 | -0,90% | 999.028,00 |
| 05.02.2025 | 247,86 | 250,28 | 246,34 | 249,99 | 1,35% | 871.453,00 |
| 04.02.2025 | 245,65 | 249,85 | 244,92 | 246,67 | -0,48% | 835.744,00 |
| 03.02.2025 | 248,30 | 249,93 | 245,38 | 247,86 | -0,78% | 607.182,00 |
| 31.01.2025 | 251,18 | 252,71 | 249,08 | 249,80 | -0,69% | 637.277,00 |
| 30.01.2025 | 247,93 | 258,59 | 246,34 | 251,54 | 2,16% | 807.064,00 |
| 29.01.2025 | 249,86 | 250,00 | 246,02 | 246,22 | -0,92% | 400.137,00 |
| 28.01.2025 | 249,93 | 250,13 | 245,99 | 248,51 | -0,46% | 673.074,00 |
| 27.01.2025 | 248,69 | 250,56 | 248,05 | 249,67 | 1,49% | 599.573,00 |
| 24.01.2025 | 243,77 | 247,68 | 243,20 | 246,00 | 0,69% | 414.118,00 |
| 23.01.2025 | 243,09 | 244,66 | 239,63 | 244,32 | 0,77% | 353.306,00 |
| 22.01.2025 | 242,21 | 244,59 | 241,00 | 242,45 | -0,63% | 446.987,00 |
| 21.01.2025 | 239,54 | 244,87 | 239,04 | 243,99 | 2,28% | 593.864,00 |
| 17.01.2025 | 239,33 | 242,74 | 236,95 | 238,56 | -0,09% | 702.655,00 |
| 16.01.2025 | 236,50 | 239,01 | 235,26 | 238,77 | 0,62% | 623.899,00 |
| 15.01.2025 | 236,36 | 237,95 | 233,59 | 237,30 | 1,19% | 732.972,00 |
| 14.01.2025 | 234,41 | 234,72 | 229,16 | 234,50 | 0,17% | 569.225,00 |
| 13.01.2025 | 231,28 | 236,36 | 231,27 | 234,10 | 0,91% | 501.822,00 |
| 10.01.2025 | 231,26 | 232,91 | 228,80 | 232,00 | -0,99% | 612.976,00 |
| 08.01.2025 | 235,10 | 236,03 | 232,16 | 234,31 | -0,34% | 439.172,00 |
| 07.01.2025 | 232,36 | 238,09 | 231,55 | 235,10 | 2,25% | 657.739,00 |
| 06.01.2025 | 229,01 | 233,23 | 228,45 | 229,92 | 0,34% | 615.248,00 |
| 03.01.2025 | 228,43 | 229,97 | 225,20 | 229,15 | 0,42% | 470.228,00 |
| 02.01.2025 | 230,80 | 230,80 | 226,84 | 228,19 | -0,49% | 488.870,00 |
| 31.12.2024 | 229,63 | 231,71 | 228,68 | 229,32 | 0,21% | 437.353,00 |
| 30.12.2024 | 229,86 | 230,21 | 226,98 | 228,85 | -0,69% | 266.921,00 |
| 27.12.2024 | 230,75 | 232,41 | 229,05 | 230,43 | -0,27% | 332.696,00 |
| 26.12.2024 | 229,01 | 231,69 | 229,01 | 231,06 | 0,68% | 424.950,00 |
| 24.12.2024 | 227,15 | 230,11 | 225,71 | 229,49 | 0,72% | 144.095,00 |
| 23.12.2024 | 227,03 | 228,59 | 225,25 | 227,84 | -0,34% | 509.813,00 |
| 20.12.2024 | 228,55 | 229,77 | 226,56 | 228,61 | 0,72% | 921.809,00 |
| 19.12.2024 | 226,65 | 228,47 | 225,15 | 226,97 | 0,29% | 557.979,00 |
| 18.12.2024 | 231,03 | 231,93 | 226,23 | 226,31 | -2,01% | 464.637,00 |
| 17.12.2024 | 229,39 | 232,73 | 228,57 | 230,95 | 0,58% | 453.321,00 |
| 16.12.2024 | 233,82 | 233,97 | 229,02 | 229,62 | -1,03% | 535.573,00 |
| 13.12.2024 | 231,91 | 233,10 | 229,99 | 232,01 | 0,07% | 318.395,00 |
| 12.12.2024 | 229,42 | 233,50 | 229,29 | 231,84 | 1,01% | 442.699,00 |
| 11.12.2024 | 233,47 | 234,91 | 228,84 | 229,53 | -2,14% | 574.899,00 |
| 10.12.2024 | 238,30 | 239,55 | 232,65 | 234,54 | -0,62% | 656.311,00 |
| 09.12.2024 | 234,29 | 236,60 | 232,35 | 236,00 | 1,47% | 581.718,00 |
| 06.12.2024 | 234,61 | 235,65 | 232,38 | 232,57 | -0,99% | 391.680,00 |
| 05.12.2024 | 236,98 | 237,62 | 234,05 | 234,90 | -1,05% | 457.413,00 |
| 04.12.2024 | 239,38 | 241,07 | 236,64 | 237,39 | -1,32% | 355.312,00 |
| 03.12.2024 | 241,00 | 241,95 | 238,76 | 240,57 | -0,02% | 479.848,00 |
| 02.12.2024 | 240,37 | 241,08 | 237,59 | 240,63 | -0,22% | 421.134,00 |
| 29.11.2024 | 242,05 | 242,61 | 240,78 | 241,16 | -0,41% | 293.494,00 |
| 27.11.2024 | 239,53 | 242,46 | 238,76 | 242,15 | 1,43% | 444.124,00 |
| 26.11.2024 | 240,60 | 240,60 | 237,42 | 238,73 | -1,06% | 604.557,00 |
| 25.11.2024 | 238,07 | 242,53 | 238,07 | 241,29 | 0,68% | 954.337,00 |
| 22.11.2024 | 240,04 | 240,97 | 238,82 | 239,67 | 0,77% | 436.082,00 |
| 20.11.2024 | 236,09 | 238,68 | 235,11 | 237,85 | 0,69% | 476.603,00 |
| 19.11.2024 | 233,59 | 237,84 | 231,19 | 236,23 | -1,01% | 584.059,00 |
| 18.11.2024 | 235,50 | 241,21 | 235,00 | 238,64 | 1,46% | 627.064,00 |
| 15.11.2024 | 237,27 | 239,26 | 232,38 | 235,21 | -1,25% | 2.023.796,00 |
| 14.11.2024 | 245,97 | 246,34 | 237,92 | 238,18 | -3,27% | 891.712,00 |
| 13.11.2024 | 244,51 | 247,18 | 244,17 | 246,22 | 0,80% | 623.910,00 |
| 12.11.2024 | 243,19 | 246,96 | 242,99 | 244,26 | 0,14% | 733.887,00 |
| 11.11.2024 | 242,91 | 247,99 | 242,91 | 243,92 | 0,63% | 752.655,00 |
| 08.11.2024 | 239,78 | 243,78 | 237,96 | 242,39 | 1,40% | 840.744,00 |
| 07.11.2024 | 235,00 | 240,39 | 233,75 | 239,05 | 1,99% | 718.125,00 |
| 06.11.2024 | 230,02 | 234,63 | 228,18 | 234,38 | 2,30% | 566.801,00 |
| 05.11.2024 | 226,03 | 229,85 | 224,64 | 229,11 | 0,85% | 395.248,00 |
| 04.11.2024 | 227,42 | 229,62 | 225,62 | 227,17 | 0,03% | 396.543,00 |
| 01.11.2024 | 229,50 | 231,51 | 227,08 | 227,10 | -0,51% | 636.932,00 |
| 31.10.2024 | 230,04 | 231,70 | 227,69 | 228,27 | -0,99% | 566.597,00 |
| 30.10.2024 | 229,68 | 231,92 | 228,16 | 230,56 | 1,08% | 643.835,00 |
| 29.10.2024 | 225,72 | 230,48 | 225,66 | 228,09 | 0,31% | 640.241,00 |
| 28.10.2024 | 230,25 | 230,41 | 225,37 | 227,38 | -0,55% | 711.827,00 |
| 25.10.2024 | 229,28 | 231,59 | 227,25 | 228,63 | -0,63% | 819.191,00 |
| 24.10.2024 | 225,55 | 239,50 | 222,75 | 230,07 | 4,62% | 1.610.091,00 |
| 23.10.2024 | 220,67 | 226,44 | 219,16 | 219,90 | -0,28% | 1.388.072,00 |
| 22.10.2024 | 213,81 | 222,77 | 212,45 | 220,51 | 2,98% | 838.575,00 |
| 21.10.2024 | 215,76 | 216,76 | 212,97 | 214,13 | -0,76% | 710.080,00 |
| 18.10.2024 | 215,89 | 216,38 | 213,37 | 215,77 | 0,30% | 350.358,00 |
| 17.10.2024 | 217,34 | 217,34 | 214,00 | 215,13 | -0,72% | 345.110,00 |
| 16.10.2024 | 216,00 | 218,65 | 215,31 | 216,69 | 0,00% | 345.645,00 |
| 15.10.2024 | 216,83 | 220,20 | 215,97 | 216,68 | -0,08% | 595.147,00 |
| 14.10.2024 | 216,73 | 217,74 | 215,69 | 216,85 | 0,21% | 351.909,00 |
| 11.10.2024 | 215,48 | 217,47 | 215,44 | 216,39 | 0,69% | 393.185,00 |
| 10.10.2024 | 215,50 | 215,99 | 213,70 | 214,90 | -0,32% | 474.377,00 |
| 09.10.2024 | 213,35 | 215,99 | 212,80 | 215,58 | 1,37% | 401.247,00 |
| 08.10.2024 | 212,75 | 214,10 | 211,28 | 212,66 | 0,29% | 297.275,00 |
| 07.10.2024 | 214,76 | 215,82 | 211,49 | 212,04 | -1,83% | 397.056,00 |
| 04.10.2024 | 215,81 | 216,63 | 213,82 | 216,00 | 0,43% | 308.363,00 |
| 03.10.2024 | 218,60 | 219,31 | 214,76 | 215,07 | -1,79% | 434.355,00 |
| 02.10.2024 | 219,61 | 219,94 | 217,50 | 219,00 | -0,09% | 283.571,00 |
| 01.10.2024 | 221,66 | 223,78 | 219,00 | 219,20 | -1,92% | 323.765,00 |
| 30.09.2024 | 222,84 | 223,89 | 221,00 | 223,48 | 0,62% | 458.490,00 |
| 27.09.2024 | 221,67 | 225,49 | 219,88 | 222,10 | 0,84% | 450.257,00 |
| 26.09.2024 | 218,50 | 222,18 | 218,50 | 220,24 | 0,75% | 726.021,00 |