453,950€
-2,00%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 424,65 | 425,85 | 406,25 | 415,60 | -3,27% | 152,00 |
| 02.08.2024 | 437,90 | 440,15 | 421,35 | 429,65 | -2,98% | 156,00 |
| 01.08.2024 | 440,95 | 450,50 | 438,50 | 442,85 | 0,72% | 193,00 |
| 31.07.2024 | 438,65 | 447,75 | 435,30 | 439,70 | 0,02% | 30,00 |
| 30.07.2024 | 436,85 | 445,40 | 435,80 | 439,60 | 0,69% | 105,00 |
| 29.07.2024 | 434,25 | 439,45 | 423,95 | 436,60 | 1,03% | 82,00 |
| 26.07.2024 | 434,75 | 438,50 | 430,95 | 432,15 | -0,54% | 53,00 |
| 25.07.2024 | 435,55 | 446,40 | 432,40 | 434,50 | -0,05% | 51,00 |
| 24.07.2024 | 432,55 | 440,85 | 428,95 | 434,70 | 0,25% | 107,00 |
| 23.07.2024 | 434,00 | 440,85 | 433,15 | 433,60 | -0,68% | 76,00 |
| 22.07.2024 | 430,25 | 439,50 | 429,25 | 436,55 | 1,43% | 79,00 |
| 19.07.2024 | 432,55 | 437,40 | 425,30 | 430,40 | -0,44% | 96,00 |
| 18.07.2024 | 454,75 | 455,80 | 429,80 | 432,30 | -4,81% | 163,00 |
| 17.07.2024 | 458,00 | 471,25 | 449,80 | 454,15 | -0,87% | 108,00 |
| 16.07.2024 | 443,75 | 460,90 | 441,25 | 458,15 | 3,54% | 84,00 |
| 15.07.2024 | 453,25 | 457,50 | 441,90 | 442,50 | -2,03% | 129,00 |
| 12.07.2024 | 449,55 | 458,70 | 447,65 | 451,65 | 0,50% | 7,00 |
| 11.07.2024 | 446,05 | 454,85 | 443,00 | 449,40 | 0,69% | 429,00 |
| 10.07.2024 | 441,45 | 446,45 | 435,60 | 446,30 | 1,18% | 21,00 |
| 09.07.2024 | 447,35 | 452,00 | 441,10 | 441,10 | -1,29% | 110,00 |
| 08.07.2024 | 444,50 | 450,30 | 443,00 | 446,85 | -0,32% | 217,00 |
| 05.07.2024 | 437,85 | 451,50 | 436,55 | 448,30 | 2,35% | 135,00 |
| 04.07.2024 | 442,20 | 442,90 | 433,60 | 438,00 | -0,96% | 702,00 |
| 03.07.2024 | 444,05 | 444,45 | 437,55 | 442,25 | -0,47% | 36,00 |
| 02.07.2024 | 443,75 | 447,75 | 438,30 | 444,35 | 0,20% | 105,00 |
| 01.07.2024 | 453,75 | 455,95 | 442,40 | 443,45 | -2,50% | 103,00 |
| 28.06.2024 | 461,50 | 463,65 | 452,20 | 454,80 | -1,36% | 4,00 |
| 27.06.2024 | 456,35 | 461,35 | 453,85 | 461,05 | 0,76% | 17,00 |
| 26.06.2024 | 458,40 | 460,85 | 456,15 | 457,55 | -0,22% | 30,00 |
| 25.06.2024 | 458,35 | 461,40 | 454,95 | 458,55 | 0,04% | 87,00 |
| 24.06.2024 | 462,25 | 462,90 | 453,90 | 458,35 | -1,09% | 38,00 |
| 21.06.2024 | 462,85 | 468,75 | 458,35 | 463,40 | 0,03% | - |
| 20.06.2024 | 468,75 | 470,60 | 461,10 | 463,25 | -0,96% | 33,00 |
| 19.06.2024 | 468,65 | 470,15 | 466,40 | 467,75 | -0,32% | 37,00 |
| 18.06.2024 | 469,00 | 470,50 | 463,70 | 469,25 | -0,13% | 79,00 |
| 17.06.2024 | 470,40 | 471,90 | 462,60 | 469,85 | -0,21% | 45,00 |
| 14.06.2024 | 473,40 | 475,25 | 467,75 | 470,85 | -0,08% | 105,00 |
| 13.06.2024 | 475,45 | 477,30 | 453,25 | 471,25 | -1,03% | 67,00 |
| 12.06.2024 | 471,75 | 480,20 | 468,75 | 476,15 | 1,14% | 59,00 |
| 11.06.2024 | 471,55 | 474,25 | 467,90 | 470,80 | -0,32% | 75,00 |
| 10.06.2024 | 462,75 | 475,70 | 458,95 | 472,30 | 2,46% | 65,00 |
| 07.06.2024 | 457,75 | 463,95 | 454,80 | 460,95 | 0,85% | 93,00 |
| 06.06.2024 | 455,35 | 461,30 | 449,35 | 457,05 | 0,10% | 46,00 |
| 05.06.2024 | 454,20 | 456,60 | 452,40 | 456,60 | 1,47% | 49,00 |
| 04.06.2024 | 452,90 | 452,90 | 447,80 | 450,00 | 0,00% | 110,00 |
| 03.06.2024 | 457,20 | 460,20 | 450,00 | 450,00 | -1,12% | 143,00 |
| 31.05.2024 | 459,60 | 460,70 | 455,10 | 455,10 | -0,48% | 49,00 |
| 30.05.2024 | 460,80 | 461,80 | 457,30 | 457,30 | -1,38% | 48,00 |
| 29.05.2024 | 466,10 | 468,70 | 463,70 | 463,70 | 0,45% | 150,00 |
| 28.05.2024 | 464,90 | 464,90 | 461,60 | 461,60 | -2,72% | 31,00 |
| 27.05.2024 | 473,70 | 474,50 | 473,70 | 474,50 | -1,54% | 12,00 |
| 24.05.2024 | 475,10 | 481,90 | 473,80 | 481,90 | -0,43% | 80,00 |
| 23.05.2024 | 480,90 | 484,00 | 475,80 | 484,00 | 0,71% | 80,00 |
| 22.05.2024 | 475,40 | 480,60 | 475,40 | 480,60 | 0,40% | 20,00 |
| 21.05.2024 | 485,40 | 485,40 | 478,60 | 478,70 | -2,47% | 239,00 |
| 20.05.2024 | 501,60 | 501,80 | 490,80 | 490,80 | -1,31% | 71,00 |
| 17.05.2024 | 499,60 | 499,60 | 496,10 | 497,30 | -0,28% | 49,00 |
| 16.05.2024 | 506,40 | 506,80 | 497,80 | 498,70 | -1,09% | 74,00 |
| 15.05.2024 | 483,00 | 504,20 | 479,80 | 504,20 | 4,82% | 125,00 |
| 14.05.2024 | 468,50 | 481,30 | 468,00 | 481,00 | 3,33% | 77,00 |
| 13.05.2024 | 475,50 | 476,20 | 465,50 | 465,50 | -1,61% | 70,00 |
| 10.05.2024 | 468,40 | 473,10 | 464,40 | 473,10 | 2,51% | 115,00 |
| 09.05.2024 | 451,10 | 461,50 | 449,60 | 461,50 | 2,67% | 33,00 |
| 08.05.2024 | 452,10 | 452,10 | 445,00 | 449,50 | 0,18% | 335,00 |
| 07.05.2024 | 441,00 | 450,00 | 441,00 | 448,70 | 1,84% | 24,00 |
| 06.05.2024 | 448,90 | 449,50 | 440,10 | 440,60 | -1,10% | 27,00 |