533,800€
0,06%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 534,10 | 534,30 | 533,80 | 533,80 | 0,06% | - |
| 05.03.2026 | 557,70 | 559,90 | 530,80 | 533,50 | -4,48% | 49,00 |
| 04.03.2026 | 544,70 | 559,20 | 543,70 | 558,50 | 1,58% | 93,00 |
| 03.03.2026 | 540,90 | 556,60 | 539,20 | 549,80 | 0,73% | 41,00 |
| 02.03.2026 | 553,10 | 560,00 | 536,90 | 545,80 | -1,66% | 288,00 |
| 27.02.2026 | 556,90 | 559,60 | 548,60 | 555,00 | -0,77% | 39,00 |
| 26.02.2026 | 555,10 | 562,60 | 552,10 | 559,30 | 0,23% | 76,00 |
| 25.02.2026 | 550,10 | 561,50 | 548,40 | 558,00 | 1,11% | 1,00 |
| 24.02.2026 | 530,10 | 552,40 | 526,50 | 551,90 | 4,57% | 88,00 |
| 23.02.2026 | 534,60 | 537,40 | 524,50 | 527,80 | -2,11% | 36,00 |
| 20.02.2026 | 537,50 | 541,70 | 531,70 | 539,20 | 0,58% | 50,00 |
| 19.02.2026 | 538,70 | 544,10 | 531,60 | 536,10 | -0,70% | 382,00 |
| 18.02.2026 | 528,90 | 540,30 | 527,60 | 539,90 | 1,39% | 38,00 |
| 17.02.2026 | 531,90 | 534,30 | 523,00 | 532,50 | 0,19% | 1.123,00 |
| 16.02.2026 | 531,30 | 534,20 | 530,60 | 531,50 | 0,28% | 33,00 |
| 13.02.2026 | 519,50 | 535,70 | 514,10 | 530,00 | 0,34% | 55,00 |
| 12.02.2026 | 548,50 | 549,60 | 527,20 | 528,20 | -2,85% | 8,00 |
| 11.02.2026 | 543,70 | 547,70 | 537,50 | 543,70 | 0,13% | 27,00 |
| 10.02.2026 | 537,30 | 546,40 | 535,80 | 543,00 | 1,12% | 15,00 |
| 09.02.2026 | 544,70 | 547,00 | 529,10 | 537,00 | -1,47% | 73,00 |
| 06.02.2026 | 544,90 | 551,30 | 540,70 | 545,00 | -0,04% | 48,00 |
| 05.02.2026 | 544,90 | 551,50 | 539,80 | 545,20 | -0,24% | 82,00 |
| 04.02.2026 | 534,00 | 548,10 | 532,40 | 546,50 | 1,15% | 14,00 |
| 03.02.2026 | 542,10 | 551,80 | 533,80 | 540,30 | 0,52% | 122,00 |
| 02.02.2026 | 585,00 | 595,00 | 527,30 | 537,50 | -5,45% | 208,00 |
| 30.01.2026 | 563,90 | 573,30 | 562,10 | 568,50 | -0,07% | 34,00 |
| 29.01.2026 | 573,70 | 576,70 | 562,20 | 568,90 | -1,35% | 87,00 |
| 28.01.2026 | 579,30 | 581,60 | 567,70 | 576,70 | -0,59% | 73,00 |
| 27.01.2026 | 587,10 | 590,20 | 579,20 | 580,10 | -1,49% | 5,00 |
| 26.01.2026 | 584,10 | 595,00 | 581,00 | 588,90 | 0,36% | 1.244,00 |
| 23.01.2026 | 588,50 | 594,40 | 585,40 | 586,80 | -0,12% | 63,00 |
| 22.01.2026 | 596,50 | 602,00 | 587,00 | 587,50 | -2,97% | 306,00 |
| 21.01.2026 | 585,90 | 605,60 | 580,30 | 605,50 | 2,18% | 81,00 |
| 20.01.2026 | 606,10 | 606,20 | 583,70 | 592,60 | -3,09% | 72,00 |
| 19.01.2026 | 610,10 | 613,50 | 609,50 | 611,50 | -0,92% | - |
| 16.01.2026 | 614,50 | 620,60 | 610,50 | 617,20 | 0,59% | - |
| 15.01.2026 | 609,90 | 615,70 | 608,70 | 613,60 | 0,92% | 39,00 |
| 14.01.2026 | 611,90 | 611,90 | 602,20 | 608,00 | -0,65% | 4,00 |
| 13.01.2026 | 621,30 | 623,00 | 608,80 | 612,00 | -0,75% | 23,00 |
| 12.01.2026 | 608,50 | 617,80 | 601,80 | 616,60 | 0,97% | 86,00 |
| 09.01.2026 | 611,50 | 615,90 | 608,50 | 610,70 | -0,13% | 5,00 |
| 08.01.2026 | 609,70 | 612,60 | 597,00 | 611,50 | -0,31% | 26,00 |
| 07.01.2026 | 604,70 | 620,00 | 603,10 | 613,40 | 3,11% | 143,00 |
| 06.01.2026 | 581,30 | 596,90 | 579,40 | 594,90 | 1,97% | - |
| 05.01.2026 | 574,30 | 584,20 | 571,60 | 583,40 | 1,83% | 10,00 |
| 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 |