239,050$
1,99%
Echtzeit-Aktienkurs Laboratory Corp. of America Holdings
Bid:
Ask:
Aktienkurse zur Laboratory Corp. of America Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 221,29 | 221,29 | 217,68 | 218,61 | -0,90% | 453.993,00 |
| 24.09.2024 | 224,22 | 224,22 | 219,73 | 220,60 | -1,83% | 444.057,00 |
| 23.09.2024 | 224,20 | 225,21 | 222,55 | 224,72 | 1,13% | 513.361,00 |
| 20.09.2024 | 223,38 | 224,18 | 220,31 | 222,22 | -1,06% | 887.376,00 |
| 19.09.2024 | 228,59 | 229,06 | 223,84 | 224,59 | -1,16% | 584.245,00 |
| 18.09.2024 | 226,63 | 230,22 | 226,59 | 227,22 | 0,09% | 511.385,00 |
| 17.09.2024 | 226,39 | 229,13 | 225,98 | 227,01 | 0,55% | 595.529,00 |
| 16.09.2024 | 222,38 | 226,50 | 222,30 | 225,76 | 2,09% | 574.904,00 |
| 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 |