396,550€
0,33%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 396,25 | 398,90 | 394,30 | 396,45 | 0,30% | 7,00 |
| 20.12.2024 | 394,05 | 400,90 | 389,20 | 395,25 | 0,14% | 105,00 |
| 19.12.2024 | 396,15 | 399,60 | 392,60 | 394,70 | -0,44% | 111,00 |
| 18.12.2024 | 407,05 | 410,55 | 396,25 | 396,45 | -2,65% | 87,00 |
| 17.12.2024 | 408,95 | 417,75 | 404,50 | 407,25 | -0,51% | 131,00 |
| 16.12.2024 | 411,35 | 417,30 | 408,85 | 409,35 | -0,61% | 128,00 |
| 13.12.2024 | 417,85 | 418,65 | 410,50 | 411,85 | -1,42% | 280,00 |
| 12.12.2024 | 415,05 | 419,40 | 410,00 | 417,80 | 0,22% | 955,00 |
| 11.12.2024 | 422,55 | 430,00 | 416,70 | 416,90 | -1,27% | 99,00 |
| 10.12.2024 | 426,75 | 429,65 | 420,85 | 422,25 | -1,05% | 235,00 |
| 09.12.2024 | 413,25 | 429,00 | 409,90 | 426,75 | 3,34% | 206,00 |
| 06.12.2024 | 404,00 | 412,95 | 401,90 | 412,95 | 2,24% | 23,00 |
| 05.12.2024 | 413,15 | 414,50 | 402,30 | 403,90 | -2,23% | 107,00 |
| 04.12.2024 | 411,65 | 416,25 | 405,00 | 413,10 | 0,41% | 145,00 |
| 03.12.2024 | 410,35 | 414,45 | 402,25 | 411,40 | 0,27% | 97,00 |
| 02.12.2024 | 398,85 | 410,45 | 397,00 | 410,30 | 2,69% | 179,00 |
| 29.11.2024 | 400,90 | 404,20 | 398,70 | 399,55 | -0,45% | 93,00 |
| 28.11.2024 | 400,25 | 402,30 | 398,10 | 401,35 | 0,60% | 7,00 |
| 27.11.2024 | 398,35 | 401,10 | 394,40 | 398,95 | 0,23% | 53,00 |
| 26.11.2024 | 409,25 | 409,55 | 396,30 | 398,05 | -2,51% | 104,00 |
| 25.11.2024 | 400,35 | 411,00 | 399,95 | 408,30 | 1,91% | 114,00 |
| 22.11.2024 | 399,95 | 406,50 | 392,05 | 400,65 | 0,29% | 323,00 |
| 21.11.2024 | 396,85 | 400,45 | 379,30 | 399,50 | 0,55% | 166,00 |
| 20.11.2024 | 394,15 | 397,95 | 390,05 | 397,30 | 1,08% | 19,00 |
| 19.11.2024 | 396,55 | 398,20 | 391,55 | 393,05 | -0,81% | 55,00 |
| 18.11.2024 | 399,55 | 401,20 | 394,00 | 396,25 | -0,86% | 1.284,00 |
| 15.11.2024 | 399,85 | 401,75 | 388,45 | 399,70 | -0,74% | 74,00 |
| 14.11.2024 | 405,85 | 412,30 | 401,70 | 402,70 | -1,08% | 199,00 |
| 13.11.2024 | 400,25 | 409,40 | 397,10 | 407,10 | 1,51% | 153,00 |
| 12.11.2024 | 410,85 | 412,50 | 400,75 | 401,05 | -2,27% | 83,00 |
| 11.11.2024 | 402,80 | 417,90 | 402,75 | 410,35 | 1,51% | 225,00 |
| 08.11.2024 | 401,85 | 405,80 | 399,15 | 404,25 | 0,81% | 99,00 |
| 07.11.2024 | 396,70 | 403,50 | 391,70 | 401,00 | 1,75% | 128,00 |
| 06.11.2024 | 394,55 | 405,05 | 384,90 | 394,10 | 3,53% | 264,00 |
| 05.11.2024 | 380,15 | 383,65 | 378,50 | 380,65 | -0,05% | 281,00 |
| 04.11.2024 | 383,95 | 388,00 | 379,90 | 380,85 | -1,10% | 680,00 |
| 01.11.2024 | 374,15 | 389,10 | 373,60 | 385,10 | 2,91% | 471,00 |
| 31.10.2024 | 414,20 | 414,40 | 372,75 | 374,20 | -9,92% | 945,00 |
| 30.10.2024 | 413,55 | 420,65 | 411,10 | 415,40 | 0,36% | 66,00 |
| 29.10.2024 | 415,40 | 418,95 | 412,05 | 413,90 | -0,31% | 135,00 |
| 28.10.2024 | 417,70 | 422,60 | 414,00 | 415,20 | -0,66% | 188,00 |
| 25.10.2024 | 417,90 | 420,90 | 416,55 | 417,95 | 0,06% | 24,00 |
| 24.10.2024 | 423,55 | 427,45 | 417,60 | 417,70 | -1,58% | 75,00 |
| 23.10.2024 | 425,95 | 431,70 | 419,85 | 424,40 | -0,73% | 208,00 |
| 22.10.2024 | 418,35 | 428,35 | 415,65 | 427,50 | 2,09% | 165,00 |
| 21.10.2024 | 421,70 | 424,70 | 413,70 | 418,75 | -0,56% | 189,00 |
| 18.10.2024 | 424,15 | 426,30 | 417,35 | 421,10 | -0,88% | 60,00 |
| 17.10.2024 | 426,95 | 436,45 | 423,20 | 424,85 | -0,53% | 218,00 |
| 16.10.2024 | 434,85 | 435,45 | 423,70 | 427,10 | -1,80% | 52,00 |
| 15.10.2024 | 439,25 | 446,50 | 434,55 | 434,95 | -0,80% | 51,00 |
| 14.10.2024 | 435,75 | 439,90 | 434,40 | 438,45 | 0,63% | 78,00 |
| 11.10.2024 | 432,65 | 442,60 | 431,45 | 435,70 | 0,59% | 9,00 |
| 10.10.2024 | 433,55 | 435,10 | 425,70 | 433,15 | -0,17% | 34,00 |
| 09.10.2024 | 432,85 | 437,75 | 429,20 | 433,90 | 0,14% | 50,00 |
| 08.10.2024 | 428,00 | 436,25 | 427,80 | 433,30 | 0,64% | 29,00 |
| 07.10.2024 | 435,25 | 435,65 | 426,40 | 430,55 | -1,13% | 285,00 |
| 04.10.2024 | 438,75 | 447,00 | 432,70 | 435,45 | -0,76% | 77,00 |
| 03.10.2024 | 439,85 | 440,15 | 432,95 | 438,80 | -0,31% | 24,00 |
| 02.10.2024 | 444,60 | 449,85 | 438,80 | 440,15 | -1,71% | 13,00 |
| 01.10.2024 | 453,15 | 456,40 | 444,60 | 447,80 | -1,42% | 556,00 |
| 30.09.2024 | 458,25 | 459,10 | 449,75 | 454,25 | -0,97% | 20,00 |
| 27.09.2024 | 456,45 | 464,40 | 455,35 | 458,70 | 0,72% | 48,00 |
| 26.09.2024 | 447,95 | 455,50 | 447,75 | 455,40 | 1,80% | 66,00 |
| 25.09.2024 | 450,85 | 453,95 | 446,05 | 447,35 | -1,25% | 10,00 |
| 24.09.2024 | 456,55 | 459,45 | 452,50 | 453,00 | -0,86% | 34,00 |
| 23.09.2024 | 452,70 | 458,70 | 452,70 | 456,95 | 0,74% | 61,00 |
| 20.09.2024 | 462,85 | 465,30 | 451,75 | 453,60 | -2,07% | - |
| 19.09.2024 | 462,25 | 476,60 | 461,35 | 463,20 | 0,64% | 92,00 |
| 18.09.2024 | 461,25 | 466,85 | 452,50 | 460,25 | -0,13% | 23,00 |
| 17.09.2024 | 457,40 | 467,05 | 457,40 | 460,85 | 0,23% | 132,00 |
| 16.09.2024 | 451,05 | 459,90 | 447,40 | 459,80 | 1,70% | 158,00 |
| 13.09.2024 | 448,35 | 458,25 | 446,30 | 452,10 | 0,77% | 56,00 |
| 12.09.2024 | 446,05 | 448,70 | 436,45 | 448,65 | 0,84% | 46,00 |
| 11.09.2024 | 446,95 | 449,60 | 431,50 | 444,90 | -1,07% | 44,00 |
| 10.09.2024 | 434,35 | 450,55 | 432,70 | 449,70 | 3,31% | 13,00 |
| 09.09.2024 | 425,60 | 439,75 | 425,60 | 435,30 | 2,15% | 99,00 |
| 06.09.2024 | 420,30 | 428,95 | 418,75 | 426,15 | 1,01% | 1,00 |
| 05.09.2024 | 425,15 | 427,00 | 419,45 | 421,90 | -0,99% | 46,00 |
| 04.09.2024 | 422,55 | 427,05 | 420,55 | 426,10 | 0,31% | 60,00 |
| 03.09.2024 | 434,85 | 437,80 | 423,60 | 424,80 | -2,31% | 74,00 |
| 02.09.2024 | 435,55 | 436,60 | 432,70 | 434,85 | -0,11% | 40,00 |
| 30.08.2024 | 438,40 | 444,20 | 431,45 | 435,35 | -1,02% | 26,00 |
| 29.08.2024 | 433,55 | 444,45 | 433,45 | 439,85 | 1,43% | 12,00 |
| 28.08.2024 | 433,05 | 438,20 | 432,25 | 433,65 | 0,52% | 36,00 |
| 27.08.2024 | 433,45 | 434,85 | 430,35 | 431,40 | -0,47% | 17,00 |
| 26.08.2024 | 436,35 | 440,65 | 432,15 | 433,45 | -0,62% | 79,00 |
| 23.08.2024 | 442,85 | 447,55 | 435,75 | 436,15 | -1,37% | 9,00 |
| 22.08.2024 | 444,25 | 448,05 | 441,00 | 442,20 | -0,41% | 36,00 |
| 21.08.2024 | 445,30 | 447,60 | 441,55 | 444,00 | 0,09% | 12,00 |
| 20.08.2024 | 448,35 | 453,70 | 443,20 | 443,60 | -0,94% | 125,00 |
| 19.08.2024 | 445,55 | 450,70 | 442,50 | 447,80 | 0,32% | 52,00 |
| 16.08.2024 | 440,90 | 449,40 | 435,50 | 446,35 | 1,01% | 104,00 |
| 15.08.2024 | 432,35 | 447,00 | 430,55 | 441,90 | 2,54% | 233,00 |
| 14.08.2024 | 444,15 | 445,90 | 422,80 | 430,95 | -2,97% | 58,00 |
| 13.08.2024 | 439,55 | 448,35 | 437,95 | 444,15 | 1,25% | 4,00 |
| 12.08.2024 | 442,25 | 444,20 | 437,30 | 438,65 | -0,86% | 12,00 |
| 09.08.2024 | 443,25 | 445,65 | 437,50 | 442,45 | -0,08% | 16,00 |
| 08.08.2024 | 426,55 | 443,80 | 423,00 | 442,80 | 3,62% | 80,00 |
| 07.08.2024 | 435,00 | 444,70 | 426,00 | 427,35 | -0,43% | 36,00 |
| 06.08.2024 | 417,00 | 447,15 | 415,05 | 429,20 | 3,27% | 69,00 |