436,600€
1,04%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 431,60 | 440,40 | 429,75 | 432,85 | 0,36% | - |
| 20.02.2025 | 431,75 | 435,90 | 430,15 | 431,30 | -0,32% | - |
| 19.02.2025 | 429,75 | 434,15 | 426,75 | 432,70 | 0,71% | - |
| 18.02.2025 | 426,00 | 432,80 | 422,40 | 429,65 | 1,03% | - |
| 17.02.2025 | 424,15 | 425,55 | 423,75 | 425,25 | 0,34% | - |
| 14.02.2025 | 440,15 | 442,85 | 423,50 | 423,80 | -3,59% | 45,00 |
| 13.02.2025 | 439,25 | 444,05 | 434,80 | 439,60 | -0,14% | 132,00 |
| 12.02.2025 | 447,65 | 448,65 | 435,20 | 440,20 | -1,63% | - |
| 11.02.2025 | 450,15 | 452,60 | 446,25 | 447,50 | -0,83% | - |
| 10.02.2025 | 446,15 | 452,55 | 445,45 | 451,25 | 1,35% | - |
| 07.02.2025 | 443,65 | 451,90 | 441,45 | 445,25 | 0,46% | - |
| 06.02.2025 | 451,75 | 453,90 | 442,40 | 443,20 | -1,57% | - |
| 05.02.2025 | 446,15 | 453,20 | 439,30 | 450,25 | 0,56% | 14,00 |
| 04.02.2025 | 454,75 | 455,00 | 442,25 | 447,75 | -1,77% | - |
| 03.02.2025 | 406,00 | 463,00 | 404,00 | 455,80 | 12,07% | 15,00 |
| 31.01.2025 | 408,85 | 411,65 | 405,50 | 406,70 | -0,16% | - |
| 30.01.2025 | 402,65 | 413,75 | 401,15 | 407,35 | 1,29% | 40,00 |
| 29.01.2025 | 400,25 | 404,90 | 390,25 | 402,15 | 0,44% | - |
| 28.01.2025 | 408,15 | 410,45 | 397,85 | 400,40 | -1,73% | - |
| 27.01.2025 | 412,85 | 416,35 | 400,25 | 407,45 | -1,76% | - |
| 24.01.2025 | 413,15 | 415,70 | 410,00 | 414,75 | -0,08% | - |
| 23.01.2025 | 413,45 | 417,25 | 409,90 | 415,10 | 0,41% | - |
| 22.01.2025 | 410,65 | 419,75 | 406,80 | 413,40 | 0,84% | - |
| 21.01.2025 | 405,10 | 414,25 | 402,50 | 409,95 | 1,49% | 30,00 |
| 20.01.2025 | 406,75 | 407,25 | 403,45 | 403,95 | -1,02% | - |
| 17.01.2025 | 417,15 | 419,85 | 406,95 | 408,10 | -1,89% | - |
| 16.01.2025 | 411,65 | 417,00 | 404,85 | 415,95 | 1,29% | - |
| 15.01.2025 | 406,95 | 417,20 | 406,15 | 410,65 | 1,06% | - |
| 14.01.2025 | 412,95 | 414,15 | 401,70 | 406,35 | -1,75% | 8,00 |
| 13.01.2025 | 408,65 | 415,20 | 404,35 | 413,60 | 1,38% | - |
| 10.01.2025 | 420,80 | 421,20 | 407,85 | 407,95 | -2,90% | - |
| 09.01.2025 | 419,15 | 421,95 | 418,75 | 420,15 | 0,25% | - |
| 08.01.2025 | 413,35 | 425,10 | 410,30 | 419,10 | 1,49% | - |
| 07.01.2025 | 412,35 | 418,80 | 409,40 | 412,95 | -0,02% | 12,00 |
| 06.01.2025 | 401,95 | 418,70 | 398,75 | 413,05 | 2,44% | 1,00 |
| 03.01.2025 | 398,65 | 405,15 | 394,95 | 403,20 | 1,20% | 8,00 |
| 02.01.2025 | 398,75 | 406,60 | 396,55 | 398,40 | 1,16% | - |
| 30.12.2024 | 396,85 | 397,75 | 393,45 | 393,85 | -1,09% | - |
| 27.12.2024 | 398,70 | 400,30 | 394,30 | 398,20 | 0,33% | - |
| 23.12.2024 | 396,15 | 397,25 | 392,50 | 396,90 | 0,39% | 20,00 |
| 20.12.2024 | 394,05 | 400,90 | 389,20 | 395,35 | 0,24% | 12,00 |
| 19.12.2024 | 396,15 | 399,50 | 393,10 | 394,40 | -0,47% | 155,00 |
| 18.12.2024 | 407,15 | 410,55 | 396,10 | 396,25 | -2,72% | 26,00 |
| 17.12.2024 | 408,95 | 417,75 | 405,95 | 407,35 | -0,55% | - |
| 16.12.2024 | 411,25 | 417,30 | 408,85 | 409,60 | -0,49% | - |
| 13.12.2024 | 417,85 | 418,65 | 410,50 | 411,60 | -1,48% | - |
| 12.12.2024 | 415,05 | 419,40 | 410,00 | 417,80 | 0,30% | 6,00 |
| 11.12.2024 | 422,55 | 429,80 | 416,55 | 416,55 | -1,41% | - |
| 10.12.2024 | 426,75 | 429,65 | 420,85 | 422,50 | -1,11% | - |
| 09.12.2024 | 412,30 | 429,00 | 410,65 | 427,25 | 3,56% | - |
| 06.12.2024 | 404,00 | 413,00 | 402,55 | 412,55 | 2,13% | 14,00 |
| 05.12.2024 | 413,15 | 413,15 | 402,30 | 403,95 | -2,23% | - |
| 04.12.2024 | 411,75 | 416,25 | 405,00 | 413,15 | 0,54% | - |
| 03.12.2024 | 410,25 | 414,45 | 402,25 | 410,95 | 0,18% | 24,00 |
| 02.12.2024 | 400,30 | 410,50 | 397,05 | 410,20 | 2,77% | - |
| 29.11.2024 | 400,85 | 404,20 | 398,70 | 399,15 | -0,37% | 43,00 |
| 28.11.2024 | 400,25 | 401,50 | 399,85 | 400,65 | 0,39% | - |
| 27.11.2024 | 398,35 | 401,10 | 395,05 | 399,10 | 0,26% | - |
| 26.11.2024 | 409,25 | 409,55 | 396,30 | 398,05 | -2,52% | - |
| 25.11.2024 | 400,65 | 411,00 | 399,95 | 408,35 | 1,96% | - |
| 22.11.2024 | 400,05 | 406,45 | 392,05 | 400,50 | 0,28% | 27,00 |
| 21.11.2024 | 396,75 | 400,45 | 379,30 | 399,40 | 0,58% | - |
| 20.11.2024 | 394,15 | 397,95 | 390,05 | 397,10 | 1,06% | - |
| 19.11.2024 | 396,45 | 398,20 | 391,55 | 392,95 | -0,88% | 22,00 |
| 18.11.2024 | 398,00 | 401,20 | 395,15 | 396,45 | -0,90% | - |
| 15.11.2024 | 399,75 | 401,75 | 388,45 | 400,05 | -0,67% | - |
| 14.11.2024 | 405,95 | 411,85 | 401,70 | 402,75 | -1,07% | 115,00 |
| 13.11.2024 | 400,35 | 523,15 | 371,70 | 407,10 | 1,48% | 15,00 |
| 12.11.2024 | 410,95 | 412,10 | 400,75 | 401,15 | -2,28% | - |
| 11.11.2024 | 404,85 | 417,70 | 402,75 | 410,50 | 1,51% | 40,00 |
| 08.11.2024 | 401,85 | 405,80 | 399,15 | 404,40 | 0,85% | - |
| 07.11.2024 | 394,85 | 403,05 | 391,70 | 401,00 | 1,70% | - |
| 06.11.2024 | 394,55 | 405,05 | 384,90 | 394,30 | 3,57% | - |
| 05.11.2024 | 380,15 | 383,80 | 378,50 | 380,70 | -0,17% | - |
| 04.11.2024 | 383,95 | 387,95 | 379,90 | 381,35 | -1,00% | 39,00 |
| 01.11.2024 | 374,15 | 389,05 | 373,80 | 385,20 | 3,04% | 16,00 |
| 31.10.2024 | 414,10 | 418,20 | 372,75 | 373,85 | -10,01% | 83,00 |
| 30.10.2024 | 413,55 | 420,65 | 411,50 | 415,45 | 0,33% | - |
| 29.10.2024 | 415,40 | 418,95 | 412,05 | 414,10 | -0,34% | 348,00 |
| 28.10.2024 | 419,75 | 422,25 | 414,40 | 415,50 | -0,66% | - |
| 25.10.2024 | 417,90 | 420,90 | 416,55 | 418,25 | 0,16% | 20,00 |
| 24.10.2024 | 423,55 | 427,40 | 417,60 | 417,60 | -1,61% | - |
| 23.10.2024 | 425,85 | 431,05 | 419,85 | 424,45 | -0,70% | - |
| 22.10.2024 | 418,35 | 428,35 | 415,65 | 427,45 | 1,99% | - |
| 21.10.2024 | 423,00 | 423,15 | 413,70 | 419,10 | -0,53% | 126,00 |
| 18.10.2024 | 424,05 | 424,95 | 417,30 | 421,35 | -0,81% | 60,00 |
| 17.10.2024 | 427,05 | 436,45 | 423,20 | 424,80 | -0,55% | - |
| 16.10.2024 | 434,85 | 435,80 | 424,30 | 427,15 | -1,91% | 16,00 |
| 15.10.2024 | 439,35 | 446,50 | 434,55 | 435,45 | -0,66% | - |
| 14.10.2024 | 435,65 | 440,50 | 434,40 | 438,35 | 0,63% | 2,00 |
| 11.10.2024 | 432,65 | 442,60 | 430,60 | 435,60 | 0,66% | - |
| 10.10.2024 | 433,55 | 434,25 | 425,70 | 432,75 | -0,23% | - |
| 09.10.2024 | 431,10 | 437,75 | 429,50 | 433,75 | 0,15% | - |
| 08.10.2024 | 430,05 | 436,20 | 429,15 | 433,10 | 0,59% | - |
| 07.10.2024 | 435,15 | 435,65 | 426,40 | 430,55 | -1,05% | - |
| 04.10.2024 | 438,75 | 445,75 | 433,15 | 435,10 | -0,78% | - |
| 03.10.2024 | 439,85 | 440,15 | 432,95 | 438,50 | -0,35% | 15,00 |
| 02.10.2024 | 446,60 | 451,70 | 438,90 | 440,05 | -1,72% | - |
| 01.10.2024 | 453,15 | 456,40 | 444,60 | 447,75 | -1,33% | - |
| 30.09.2024 | 458,25 | 458,35 | 449,75 | 453,80 | -0,98% | - |