573,700€
0,14%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 574,30 | 574,30 | 573,40 | 573,70 | 0,14% | - |
| 02.01.2026 | 575,70 | 578,00 | 564,60 | 572,90 | -1,98% | 177,00 |
| 30.12.2025 | 583,50 | 584,50 | 583,50 | 584,50 | 0,21% | - |
| 29.12.2025 | 584,90 | 587,20 | 579,10 | 583,30 | 0,85% | 75,00 |
| 23.12.2025 | 597,40 | 597,70 | 573,70 | 578,40 | -3,13% | 82,00 |
| 22.12.2025 | 598,30 | 600,30 | 592,60 | 597,10 | -0,13% | 125,00 |
| 19.12.2025 | 593,50 | 602,30 | 591,60 | 597,90 | 0,54% | 35,00 |
| 18.12.2025 | 592,30 | 606,20 | 591,50 | 594,70 | 0,58% | 56,00 |
| 17.12.2025 | 591,90 | 599,80 | 586,40 | 591,30 | 0,27% | - |
| 16.12.2025 | 594,70 | 597,40 | 584,90 | 589,70 | -1,09% | 23,00 |
| 15.12.2025 | 599,90 | 604,70 | 592,10 | 596,20 | -0,12% | 125,00 |
| 12.12.2025 | 603,90 | 606,30 | 593,80 | 596,90 | -0,48% | 7,00 |
| 11.12.2025 | 597,90 | 608,20 | 593,90 | 599,80 | 0,15% | 28,00 |
| 10.12.2025 | 600,90 | 604,10 | 595,40 | 598,90 | -0,40% | - |
| 09.12.2025 | 607,50 | 615,50 | 601,30 | 601,30 | -0,89% | 253,00 |
| 08.12.2025 | 612,50 | 619,30 | 606,00 | 606,70 | -0,95% | 61,00 |
| 05.12.2025 | 615,50 | 619,60 | 610,60 | 612,50 | -0,37% | - |
| 04.12.2025 | 623,70 | 625,00 | 613,20 | 614,80 | -1,60% | 24,00 |
| 03.12.2025 | 630,50 | 634,30 | 621,70 | 624,80 | -1,12% | 76,00 |
| 02.12.2025 | 627,30 | 635,80 | 621,40 | 631,90 | 0,25% | 59,00 |
| 01.12.2025 | 646,10 | 646,50 | 625,90 | 630,30 | -2,99% | 130,00 |
| 28.11.2025 | 653,40 | 656,60 | 646,70 | 649,70 | -0,32% | 30,00 |
| 27.11.2025 | 652,10 | 654,60 | 650,40 | 651,80 | -0,35% | 23,00 |
| 26.11.2025 | 663,50 | 666,00 | 650,60 | 654,10 | -0,67% | 37,00 |
| 25.11.2025 | 652,30 | 664,20 | 650,30 | 658,50 | 0,15% | 27,00 |
| 24.11.2025 | 631,10 | 658,70 | 628,90 | 657,50 | 3,95% | 110,00 |
| 21.11.2025 | 599,10 | 638,70 | 598,30 | 632,50 | 5,43% | 39,00 |
| 20.11.2025 | 609,10 | 616,10 | 599,80 | 599,90 | -0,73% | - |
| 19.11.2025 | 578,10 | 605,80 | 577,00 | 604,30 | 4,53% | 151,00 |
| 18.11.2025 | 573,70 | 588,50 | 570,90 | 578,10 | -0,29% | 41,00 |
| 17.11.2025 | 594,50 | 599,00 | 577,60 | 579,80 | -2,80% | 47,00 |
| 14.11.2025 | 602,50 | 603,30 | 594,90 | 596,50 | -0,91% | 38,00 |
| 13.11.2025 | 617,70 | 617,70 | 600,00 | 602,00 | -2,24% | - |
| 12.11.2025 | 616,10 | 620,10 | 611,00 | 615,80 | 0,36% | 20,00 |
| 11.11.2025 | 614,10 | 618,90 | 611,70 | 613,60 | -0,05% | 56,00 |
| 10.11.2025 | 614,10 | 620,00 | 605,70 | 613,90 | 0,24% | 215,00 |
| 07.11.2025 | 619,90 | 620,80 | 604,90 | 612,40 | -1,07% | 128,00 |
| 06.11.2025 | 625,10 | 625,70 | 601,20 | 619,00 | -1,01% | 272,00 |
| 05.11.2025 | 629,10 | 632,10 | 611,60 | 625,30 | -0,68% | 68,00 |
| 04.11.2025 | 623,70 | 632,40 | 607,00 | 629,60 | 1,16% | 234,00 |
| 03.11.2025 | 555,00 | 637,60 | 548,20 | 622,40 | 13,23% | 653,00 |
| 31.10.2025 | 548,00 | 555,70 | 545,40 | 549,70 | 0,62% | 97,00 |
| 30.10.2025 | 539,70 | 546,30 | 510,00 | 546,30 | 1,51% | 27,00 |
| 29.10.2025 | 545,40 | 547,00 | 536,30 | 538,20 | -2,00% | 55,00 |
| 28.10.2025 | 555,00 | 560,00 | 547,60 | 549,20 | -1,15% | 256,00 |
| 27.10.2025 | 554,80 | 557,70 | 550,20 | 555,60 | 0,51% | 18,00 |
| 24.10.2025 | 551,10 | 559,40 | 548,60 | 552,80 | 0,38% | 85,00 |
| 23.10.2025 | 545,90 | 551,90 | 543,70 | 550,70 | 0,84% | 61,00 |
| 22.10.2025 | 549,00 | 553,20 | 541,30 | 546,10 | -0,76% | 32,00 |
| 21.10.2025 | 552,70 | 554,90 | 543,40 | 550,30 | -0,40% | 45,00 |
| 20.10.2025 | 546,10 | 554,00 | 544,20 | 552,50 | 1,60% | 45,00 |
| 17.10.2025 | 541,30 | 549,30 | 537,80 | 543,80 | 0,20% | 27,00 |
| 16.10.2025 | 548,50 | 556,50 | 538,10 | 542,70 | -1,20% | 14,00 |
| 15.10.2025 | 549,10 | 552,90 | 542,90 | 549,30 | -0,69% | 28,00 |
| 14.10.2025 | 544,60 | 553,90 | 541,20 | 553,10 | 1,50% | 62,00 |
| 13.10.2025 | 535,10 | 547,80 | 534,30 | 544,90 | 2,46% | 54,00 |
| 10.10.2025 | 544,30 | 546,60 | 529,20 | 531,80 | -2,37% | 7,00 |
| 09.10.2025 | 540,90 | 546,10 | 534,80 | 544,70 | 0,33% | 53,00 |
| 08.10.2025 | 540,10 | 548,80 | 539,40 | 542,90 | 1,19% | 119,00 |
| 07.10.2025 | 535,70 | 548,00 | 532,80 | 536,50 | 0,21% | 56,00 |
| 06.10.2025 | 538,70 | 542,50 | 534,90 | 535,40 | -0,39% | 88,00 |
| 03.10.2025 | 541,70 | 546,90 | 535,20 | 537,50 | -0,48% | - |
| 02.10.2025 | 528,30 | 540,40 | 522,10 | 540,10 | 1,85% | 23,00 |
| 01.10.2025 | 541,10 | 543,50 | 511,60 | 530,30 | -2,01% | 169,00 |
| 30.09.2025 | 536,90 | 541,70 | 534,80 | 541,20 | 0,61% | - |
| 29.09.2025 | 540,10 | 542,30 | 534,10 | 537,90 | -0,66% | 25,00 |
| 26.09.2025 | 529,70 | 543,30 | 528,40 | 541,50 | 2,11% | 8,00 |
| 25.09.2025 | 534,30 | 536,40 | 524,40 | 530,30 | -1,32% | 52,00 |
| 24.09.2025 | 550,20 | 551,10 | 530,10 | 537,40 | -1,81% | 183,00 |
| 23.09.2025 | 545,90 | 550,80 | 543,00 | 547,30 | 0,50% | 10,00 |
| 22.09.2025 | 558,10 | 558,60 | 543,40 | 544,60 | -2,09% | 10,00 |
| 19.09.2025 | 556,50 | 560,70 | 551,80 | 556,20 | -0,05% | 9,00 |
| 18.09.2025 | 544,70 | 559,00 | 540,80 | 556,50 | 2,54% | 45,00 |
| 17.09.2025 | 544,30 | 548,80 | 539,10 | 542,70 | -0,29% | 33,00 |
| 16.09.2025 | 547,30 | 547,30 | 535,80 | 544,30 | -0,60% | 6,00 |
| 15.09.2025 | 547,30 | 553,70 | 544,40 | 547,60 | 0,87% | 24,00 |
| 12.09.2025 | 550,10 | 550,40 | 537,80 | 542,90 | -1,06% | 17,00 |
| 11.09.2025 | 545,90 | 552,30 | 544,20 | 548,70 | 0,42% | 7,00 |
| 10.09.2025 | 559,30 | 560,50 | 546,20 | 546,40 | -2,08% | 7,00 |
| 09.09.2025 | 554,90 | 558,80 | 551,60 | 558,00 | 1,07% | 12,00 |
| 08.09.2025 | 548,90 | 556,50 | 546,00 | 552,10 | 0,60% | 1,00 |
| 05.09.2025 | 549,10 | 552,90 | 543,30 | 548,80 | -0,16% | 30,00 |
| 04.09.2025 | 543,70 | 551,50 | 540,90 | 549,70 | 1,08% | 3,00 |
| 03.09.2025 | 547,70 | 551,50 | 536,60 | 543,80 | -0,95% | 28,00 |
| 02.09.2025 | 552,80 | 554,40 | 542,30 | 549,00 | -0,81% | 86,00 |
| 01.09.2025 | 552,50 | 554,20 | 551,00 | 553,50 | 0,09% | 17,00 |
| 29.08.2025 | 553,90 | 558,90 | 549,10 | 553,00 | -0,18% | 5,00 |
| 28.08.2025 | 551,50 | 554,10 | 545,30 | 554,00 | 0,60% | 5,00 |
| 27.08.2025 | 552,30 | 557,50 | 548,20 | 550,70 | -0,13% | - |
| 26.08.2025 | 550,70 | 554,10 | 547,80 | 551,40 | -0,24% | 3,00 |
| 25.08.2025 | 552,30 | 554,00 | 543,90 | 552,70 | 0,47% | 87,00 |
| 22.08.2025 | 546,30 | 553,30 | 544,70 | 550,10 | 0,90% | 59,00 |
| 21.08.2025 | 549,30 | 550,10 | 544,80 | 545,20 | -0,71% | 64,00 |
| 20.08.2025 | 545,90 | 549,70 | 543,80 | 549,10 | 0,48% | 9,00 |
| 19.08.2025 | 544,70 | 551,10 | 542,50 | 546,50 | -0,05% | 123,00 |
| 18.08.2025 | 556,50 | 559,80 | 546,20 | 546,80 | -1,74% | 26,00 |
| 15.08.2025 | 565,10 | 565,10 | 556,50 | 556,50 | -0,93% | 81,00 |
| 14.08.2025 | 566,70 | 568,40 | 556,80 | 561,70 | -1,09% | 22,00 |
| 13.08.2025 | 558,30 | 568,50 | 552,20 | 567,90 | 1,65% | 117,00 |
| 12.08.2025 | 561,90 | 564,80 | 554,80 | 558,70 | -0,59% | 100,00 |