418,449$
-0,36%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 418,74 | 426,73 | 416,36 | 418,63 | -0,31% | - |
| 31.03.2025 | 416,58 | 421,80 | 411,59 | 419,95 | 0,98% | 926.126,00 |
| 28.03.2025 | 422,54 | 423,81 | 415,22 | 415,87 | -1,58% | 470.168,00 |
| 27.03.2025 | 419,18 | 424,17 | 417,04 | 422,54 | 1,16% | 998.886,00 |
| 26.03.2025 | 418,28 | 420,21 | 415,80 | 417,71 | 0,01% | 760.749,00 |
| 25.03.2025 | 422,52 | 424,28 | 414,39 | 417,66 | -1,40% | 877.989,00 |
| 24.03.2025 | 424,51 | 430,16 | 420,73 | 423,60 | 0,62% | 616.835,00 |
| 21.03.2025 | 415,44 | 421,95 | 411,28 | 420,99 | 0,09% | 706.610,00 |
| 20.03.2025 | 421,33 | 425,60 | 418,99 | 420,62 | -0,36% | 537.545,00 |
| 19.03.2025 | 418,52 | 423,90 | 417,08 | 422,15 | 0,63% | 463.316,00 |
| 18.03.2025 | 420,98 | 425,81 | 417,84 | 419,52 | -0,67% | 463.847,00 |
| 17.03.2025 | 415,89 | 424,49 | 414,72 | 422,36 | 1,70% | 568.503,00 |
| 14.03.2025 | 409,00 | 418,86 | 409,00 | 415,30 | 2,22% | 645.260,00 |
| 13.03.2025 | 411,17 | 422,72 | 404,60 | 406,29 | -1,48% | 723.599,00 |
| 12.03.2025 | 426,66 | 428,80 | 412,21 | 412,40 | -3,35% | 838.862,00 |
| 11.03.2025 | 439,81 | 439,87 | 426,51 | 426,69 | -2,24% | 880.096,00 |
| 10.03.2025 | 430,00 | 447,44 | 430,00 | 436,48 | 1,48% | 996.352,00 |
| 07.03.2025 | 429,03 | 434,39 | 420,84 | 430,12 | 0,25% | 654.250,00 |
| 06.03.2025 | 433,34 | 439,41 | 427,54 | 429,03 | -1,88% | 661.721,00 |
| 05.03.2025 | 438,00 | 447,41 | 429,27 | 437,23 | -0,99% | 892.867,00 |
| 04.03.2025 | 439,45 | 448,69 | 436,40 | 441,61 | 1,02% | 1.063.508,00 |
| 03.03.2025 | 438,81 | 443,56 | 434,45 | 437,15 | 0,01% | 691.041,00 |
| 28.02.2025 | 442,01 | 442,60 | 423,82 | 437,11 | -0,89% | 1.055.328,00 |
| 27.02.2025 | 457,33 | 460,08 | 440,58 | 441,03 | -3,67% | 705.632,00 |
| 26.02.2025 | 455,77 | 465,04 | 455,69 | 457,81 | -0,45% | 583.264,00 |
| 25.02.2025 | 464,61 | 467,02 | 451,90 | 459,86 | -0,82% | 836.522,00 |
| 24.02.2025 | 453,95 | 465,18 | 452,19 | 463,66 | 2,41% | 836.986,00 |
| 21.02.2025 | 454,41 | 460,38 | 452,46 | 452,77 | -0,02% | 773.208,00 |
| 20.02.2025 | 451,62 | 457,70 | 450,39 | 452,86 | 0,41% | 615.712,00 |
| 19.02.2025 | 448,00 | 452,40 | 444,50 | 450,99 | 0,43% | 578.706,00 |
| 18.02.2025 | 444,72 | 452,84 | 440,99 | 449,06 | 0,75% | 632.108,00 |
| 17.02.2025 | 445,64 | 445,79 | 444,86 | 445,72 | 0,27% | - |
| 14.02.2025 | 463,63 | 463,63 | 444,37 | 444,53 | -3,31% | 553.759,00 |
| 13.02.2025 | 458,18 | 462,92 | 452,00 | 459,76 | 0,53% | 601.108,00 |
| 12.02.2025 | 458,70 | 460,36 | 451,89 | 457,35 | -1,38% | 634.043,00 |
| 11.02.2025 | 460,65 | 467,69 | 460,28 | 463,74 | -0,25% | 516.844,00 |
| 10.02.2025 | 460,68 | 466,53 | 458,86 | 464,91 | 1,12% | 829.940,00 |
| 07.02.2025 | 465,00 | 468,80 | 457,35 | 459,78 | -0,17% | 624.585,00 |
| 06.02.2025 | 468,67 | 469,99 | 458,82 | 460,56 | -1,71% | 646.327,00 |
| 05.02.2025 | 469,24 | 471,82 | 457,23 | 468,55 | 0,76% | 749.228,00 |
| 04.02.2025 | 464,47 | 466,26 | 458,79 | 465,03 | -0,85% | 824.573,00 |
| 03.02.2025 | 465,00 | 474,67 | 445,00 | 469,04 | 11,13% | 1.509.041,00 |
| 31.01.2025 | 424,60 | 427,07 | 420,43 | 422,05 | -0,46% | 912.354,00 |
| 30.01.2025 | 424,29 | 431,38 | 420,86 | 423,99 | 1,25% | 518.647,00 |
| 29.01.2025 | 417,95 | 422,17 | 405,84 | 418,75 | 0,21% | 876.429,00 |
| 28.01.2025 | 427,33 | 427,33 | 414,66 | 417,86 | -2,26% | 1.333.802,00 |
| 27.01.2025 | 435,07 | 437,61 | 419,66 | 427,52 | -1,79% | 1.876.371,00 |
| 24.01.2025 | 429,62 | 436,58 | 429,08 | 435,33 | 0,69% | 638.016,00 |
| 23.01.2025 | 429,49 | 434,56 | 426,11 | 432,34 | 0,41% | 403.903,00 |
| 22.01.2025 | 425,79 | 437,27 | 423,65 | 430,59 | 0,76% | 531.985,00 |
| 21.01.2025 | 423,44 | 430,07 | 421,46 | 427,33 | 1,92% | 761.771,00 |
| 17.01.2025 | 429,30 | 432,95 | 418,66 | 419,26 | -2,18% | 798.783,00 |
| 16.01.2025 | 422,71 | 429,49 | 416,33 | 428,62 | 1,35% | 365.632,00 |
| 15.01.2025 | 424,82 | 431,54 | 422,36 | 422,92 | 1,02% | 587.288,00 |
| 14.01.2025 | 422,49 | 423,11 | 413,18 | 418,63 | -0,94% | 388.026,00 |
| 13.01.2025 | 417,06 | 424,02 | 412,68 | 422,62 | 1,09% | 647.140,00 |
| 10.01.2025 | 427,25 | 431,01 | 417,76 | 418,05 | -3,31% | 694.880,00 |
| 08.01.2025 | 426,66 | 437,50 | 421,82 | 432,36 | 1,19% | 738.212,00 |
| 07.01.2025 | 428,34 | 434,86 | 424,27 | 427,26 | -0,44% | 521.551,00 |
| 06.01.2025 | 415,53 | 435,13 | 415,53 | 429,16 | 3,28% | 627.115,00 |
| 03.01.2025 | 410,60 | 417,30 | 407,09 | 415,53 | 1,63% | 341.236,00 |
| 02.01.2025 | 417,15 | 420,79 | 406,52 | 408,85 | -1,11% | 373.865,00 |
| 31.12.2024 | 414,68 | 418,65 | 411,40 | 413,44 | 0,17% | 388.235,00 |
| 30.12.2024 | 410,94 | 414,70 | 406,17 | 412,75 | -0,53% | 388.274,00 |
| 27.12.2024 | 413,73 | 417,44 | 410,43 | 414,93 | -0,52% | 375.049,00 |
| 26.12.2024 | 411,00 | 417,96 | 409,76 | 417,11 | 0,84% | 333.002,00 |
| 24.12.2024 | 412,35 | 414,25 | 409,84 | 413,62 | 0,11% | 159.898,00 |
| 23.12.2024 | 409,93 | 413,37 | 408,40 | 413,16 | 0,22% | 413.287,00 |
| 20.12.2024 | 406,83 | 418,26 | 404,36 | 412,26 | 0,79% | 1.122.202,00 |
| 19.12.2024 | 410,77 | 415,75 | 407,52 | 409,03 | -0,42% | 681.544,00 |
| 18.12.2024 | 426,37 | 427,14 | 410,51 | 410,76 | -3,82% | 579.510,00 |
| 17.12.2024 | 429,87 | 440,00 | 426,95 | 427,09 | -0,79% | 638.796,00 |
| 16.12.2024 | 430,02 | 438,37 | 429,50 | 430,47 | -0,38% | 498.050,00 |
| 13.12.2024 | 435,57 | 437,03 | 430,47 | 432,10 | -1,16% | 353.727,00 |
| 12.12.2024 | 437,61 | 442,22 | 433,01 | 437,18 | 0,02% | 415.838,00 |
| 11.12.2024 | 449,01 | 452,83 | 436,86 | 437,08 | -1,72% | 566.722,00 |
| 10.12.2024 | 450,38 | 452,20 | 442,37 | 444,72 | -1,32% | 695.247,00 |
| 09.12.2024 | 442,13 | 453,26 | 438,01 | 450,68 | 3,44% | 783.825,00 |
| 06.12.2024 | 426,48 | 436,20 | 426,48 | 435,69 | 1,92% | 551.920,00 |
| 05.12.2024 | 431,29 | 436,05 | 425,16 | 427,49 | -1,60% | 520.357,00 |
| 04.12.2024 | 432,22 | 437,95 | 425,43 | 434,43 | 0,54% | 1.303.295,00 |
| 03.12.2024 | 429,83 | 436,02 | 423,44 | 432,11 | 0,31% | 731.964,00 |
| 02.12.2024 | 424,94 | 431,17 | 423,10 | 430,77 | 2,14% | 710.989,00 |
| 29.11.2024 | 424,03 | 426,96 | 421,50 | 421,75 | 0,00% | 338.607,00 |
| 27.11.2024 | 419,91 | 423,36 | 417,48 | 421,76 | 1,06% | 486.191,00 |
| 26.11.2024 | 429,00 | 429,06 | 414,46 | 417,32 | -2,63% | 587.773,00 |
| 25.11.2024 | 422,16 | 430,88 | 421,76 | 428,59 | 2,72% | 1.140.945,00 |
| 22.11.2024 | 420,41 | 422,98 | 415,80 | 417,24 | -0,31% | 503.442,00 |
| 21.11.2024 | 409,55 | 419,79 | 398,50 | 418,55 | -0,01% | 537.101,00 |
| 20.11.2024 | 413,38 | 419,41 | 410,29 | 418,61 | 0,55% | 650.800,00 |
| 19.11.2024 | 416,65 | 421,96 | 414,35 | 416,34 | -0,83% | 748.562,00 |
| 18.11.2024 | 421,50 | 424,05 | 418,95 | 419,83 | -0,26% | 437.566,00 |
| 15.11.2024 | 423,34 | 424,50 | 408,95 | 420,91 | -0,65% | 690.183,00 |
| 14.11.2024 | 428,01 | 430,11 | 423,29 | 423,65 | -1,46% | 553.843,00 |
| 13.11.2024 | 426,54 | 432,81 | 425,79 | 429,95 | 0,90% | 621.838,00 |
| 12.11.2024 | 433,97 | 436,75 | 425,64 | 426,11 | -2,56% | 681.783,00 |
| 11.11.2024 | 434,49 | 444,84 | 433,91 | 437,30 | 0,93% | 653.066,00 |
| 08.11.2024 | 430,01 | 434,48 | 428,75 | 433,28 | 0,06% | 655.728,00 |
| 07.11.2024 | 428,21 | 435,24 | 425,29 | 433,00 | 2,26% | 966.295,00 |
| 06.11.2024 | 431,86 | 432,75 | 412,61 | 423,42 | 1,79% | 1.074.622,00 |