419,840$
-0,25%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 421,50 | 424,05 | 418,95 | 419,83 | -0,26% | 435.209,00 |
| 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 |
| 05.11.2024 | 413,83 | 418,54 | 412,32 | 415,98 | 0,31% | 533.266,00 |
| 04.11.2024 | 419,36 | 422,92 | 413,21 | 414,69 | -0,62% | 823.077,00 |
| 01.11.2024 | 408,58 | 422,09 | 408,58 | 417,28 | 2,55% | 994.156,00 |
| 31.10.2024 | 430,00 | 430,00 | 404,74 | 406,92 | -9,79% | 2.006.545,00 |
| 30.10.2024 | 445,43 | 456,66 | 445,43 | 451,08 | 0,73% | 962.099,00 |
| 29.10.2024 | 447,73 | 452,45 | 443,20 | 447,83 | -0,36% | 702.834,00 |
| 28.10.2024 | 455,39 | 456,84 | 447,96 | 449,44 | -0,44% | 616.473,00 |
| 25.10.2024 | 455,67 | 456,23 | 450,13 | 451,41 | -0,19% | 508.427,00 |
| 24.10.2024 | 458,67 | 461,54 | 452,12 | 452,27 | -1,23% | 532.704,00 |
| 23.10.2024 | 456,90 | 460,24 | 452,44 | 457,90 | -0,78% | 647.419,00 |
| 22.10.2024 | 453,49 | 462,59 | 449,39 | 461,49 | 1,79% | 646.196,00 |
| 21.10.2024 | 456,02 | 457,50 | 447,84 | 453,38 | -0,95% | 993.651,00 |
| 18.10.2024 | 458,80 | 460,86 | 453,17 | 457,74 | -0,49% | 747.282,00 |
| 17.10.2024 | 466,60 | 467,95 | 458,05 | 460,01 | -0,84% | 552.226,00 |
| 16.10.2024 | 474,54 | 474,54 | 460,36 | 463,89 | -2,14% | 991.156,00 |
| 15.10.2024 | 478,37 | 486,87 | 473,02 | 474,05 | -0,83% | 607.192,00 |
| 14.10.2024 | 478,00 | 479,58 | 474,33 | 478,00 | 0,36% | 512.443,00 |
| 11.10.2024 | 474,92 | 484,61 | 474,92 | 476,27 | 0,63% | 490.765,00 |
| 10.10.2024 | 468,00 | 473,90 | 465,16 | 473,28 | -0,29% | 344.387,00 |
| 09.10.2024 | 473,21 | 480,64 | 470,47 | 474,65 | -0,13% | 347.150,00 |
| 08.10.2024 | 472,66 | 478,92 | 470,27 | 475,28 | 0,61% | 437.080,00 |
| 07.10.2024 | 474,49 | 475,45 | 468,05 | 472,42 | -1,10% | 395.136,00 |
| 04.10.2024 | 489,56 | 492,41 | 475,00 | 477,67 | -1,19% | 468.682,00 |
| 03.10.2024 | 481,63 | 484,01 | 477,29 | 483,41 | -0,52% | 379.610,00 |
| 02.10.2024 | 495,01 | 495,01 | 484,58 | 485,96 | -1,91% | 408.096,00 |
| 01.10.2024 | 505,22 | 505,52 | 493,27 | 495,42 | -1,86% | 339.116,00 |
| 30.09.2024 | 510,74 | 512,62 | 500,16 | 504,79 | -1,37% | 390.286,00 |
| 27.09.2024 | 514,76 | 518,97 | 509,47 | 511,78 | 0,54% | 279.189,00 |
| 26.09.2024 | 503,96 | 509,24 | 500,72 | 509,04 | 2,27% | 366.586,00 |
| 25.09.2024 | 508,47 | 508,95 | 496,45 | 497,76 | -1,70% | 301.635,00 |
| 24.09.2024 | 508,07 | 511,83 | 505,20 | 506,36 | -0,26% | 323.789,00 |
| 23.09.2024 | 509,20 | 510,31 | 502,24 | 507,66 | 0,18% | 364.540,00 |
| 20.09.2024 | 515,32 | 515,32 | 504,47 | 506,74 | -2,00% | 688.912,00 |
| 19.09.2024 | 523,81 | 530,60 | 515,68 | 517,06 | 1,12% | 333.838,00 |
| 18.09.2024 | 512,27 | 521,73 | 505,72 | 511,32 | -0,19% | 360.504,00 |
| 17.09.2024 | 513,27 | 519,54 | 511,47 | 512,27 | 0,17% | 405.896,00 |
| 16.09.2024 | 505,05 | 512,10 | 503,76 | 511,38 | 2,16% | 296.076,00 |
| 13.09.2024 | 497,35 | 508,07 | 495,60 | 500,55 | 0,67% | 321.888,00 |
| 12.09.2024 | 490,26 | 497,22 | 481,20 | 497,22 | 1,42% | 293.535,00 |
| 11.09.2024 | 494,84 | 494,84 | 475,62 | 490,26 | -1,15% | 359.296,00 |
| 10.09.2024 | 481,11 | 496,79 | 481,11 | 495,95 | 3,25% | 476.718,00 |
| 09.09.2024 | 476,98 | 485,13 | 475,69 | 480,34 | 1,69% | 449.479,00 |
| 06.09.2024 | 469,78 | 477,53 | 467,31 | 472,35 | 0,75% | 433.023,00 |
| 05.09.2024 | 471,13 | 472,41 | 465,53 | 468,83 | -0,52% | 278.739,00 |
| 04.09.2024 | 468,30 | 473,12 | 466,11 | 471,29 | 0,48% | 276.013,00 |
| 03.09.2024 | 475,91 | 481,88 | 467,81 | 469,04 | -2,55% | 437.531,00 |
| 30.08.2024 | 489,37 | 491,21 | 476,56 | 481,33 | -1,22% | 406.350,00 |
| 29.08.2024 | 485,46 | 492,67 | 483,40 | 487,28 | 1,20% | 395.421,00 |
| 28.08.2024 | 481,03 | 487,33 | 480,19 | 481,48 | -0,22% | 276.654,00 |
| 27.08.2024 | 483,47 | 485,88 | 480,26 | 482,56 | -0,31% | 278.557,00 |
| 26.08.2024 | 489,99 | 491,51 | 482,39 | 484,07 | -0,83% | 279.587,00 |
| 23.08.2024 | 495,71 | 497,54 | 487,60 | 488,13 | -0,85% | 255.571,00 |
| 22.08.2024 | 497,39 | 497,94 | 489,51 | 492,31 | -0,54% | 252.508,00 |
| 21.08.2024 | 495,82 | 497,22 | 491,03 | 494,99 | 0,20% | 303.486,00 |
| 20.08.2024 | 496,99 | 503,60 | 492,73 | 494,01 | -0,60% | 334.435,00 |
| 19.08.2024 | 493,80 | 498,34 | 489,42 | 496,99 | 0,96% | 366.441,00 |
| 16.08.2024 | 483,47 | 495,63 | 479,72 | 492,26 | 1,39% | 590.424,00 |
| 15.08.2024 | 479,85 | 491,30 | 474,19 | 485,52 | 2,23% | 616.189,00 |
| 14.08.2024 | 485,51 | 485,73 | 466,76 | 474,94 | -2,64% | 542.673,00 |
| 13.08.2024 | 483,00 | 492,08 | 483,00 | 487,82 | 1,64% | 531.496,00 |
| 12.08.2024 | 481,31 | 483,89 | 477,25 | 479,93 | -0,60% | 326.061,00 |
| 09.08.2024 | 482,41 | 486,90 | 476,99 | 482,84 | -0,22% | 354.043,00 |
| 08.08.2024 | 469,27 | 484,38 | 467,02 | 483,91 | 3,70% | 515.222,00 |
| 07.08.2024 | 471,75 | 486,54 | 464,99 | 466,64 | -0,49% | 648.661,00 |
| 06.08.2024 | 465,00 | 489,25 | 465,00 | 468,93 | 3,04% | 1.132.859,00 |
| 05.08.2024 | 459,00 | 463,13 | 446,28 | 455,08 | -2,89% | 1.134.047,00 |
| 02.08.2024 | 476,21 | 481,85 | 457,80 | 468,63 | -1,93% | 827.133,00 |
| 01.08.2024 | 475,33 | 487,48 | 473,92 | 477,84 | 0,36% | 506.989,00 |
| 31.07.2024 | 477,00 | 484,41 | 472,64 | 476,12 | 0,38% | 557.559,00 |
| 30.07.2024 | 475,00 | 481,86 | 470,76 | 474,34 | 0,36% | 557.705,00 |
| 29.07.2024 | 469,71 | 473,11 | 458,00 | 472,63 | 0,62% | 763.194,00 |
| 26.07.2024 | 476,23 | 476,23 | 467,80 | 469,71 | -0,21% | 588.415,00 |
| 25.07.2024 | 476,11 | 484,23 | 469,84 | 470,68 | -0,14% | 591.298,00 |
| 24.07.2024 | 469,78 | 478,48 | 463,94 | 471,34 | 0,20% | 671.712,00 |
| 23.07.2024 | 477,91 | 479,34 | 469,93 | 470,41 | -1,03% | 398.568,00 |
| 22.07.2024 | 474,90 | 479,30 | 466,98 | 475,29 | 1,51% | 576.561,00 |
| 19.07.2024 | 475,56 | 476,22 | 462,71 | 468,20 | -0,54% | 750.302,00 |
| 18.07.2024 | 489,03 | 490,00 | 468,04 | 470,74 | -5,22% | 748.363,00 |
| 17.07.2024 | 497,81 | 516,96 | 491,77 | 496,65 | -0,57% | 627.658,00 |
| 16.07.2024 | 484,03 | 502,32 | 483,93 | 499,52 | 3,50% | 795.439,00 |
| 15.07.2024 | 490,80 | 491,36 | 481,40 | 482,63 | -2,05% | 418.149,00 |
| 12.07.2024 | 490,88 | 500,23 | 488,34 | 492,74 | 1,02% | 351.816,00 |
| 11.07.2024 | 486,18 | 494,70 | 486,18 | 487,78 | 0,91% | 409.405,00 |
| 10.07.2024 | 478,53 | 483,70 | 470,96 | 483,39 | 1,15% | 328.159,00 |
| 09.07.2024 | 482,73 | 483,00 | 476,83 | 477,89 | -1,21% | 292.475,00 |
| 08.07.2024 | 486,46 | 487,32 | 481,53 | 483,73 | -0,47% | 224.968,00 |
| 05.07.2024 | 476,26 | 488,89 | 475,31 | 486,00 | 1,78% | 381.823,00 |
| 03.07.2024 | 475,91 | 479,77 | 472,67 | 477,49 | 0,05% | 297.173,00 |
| 02.07.2024 | 477,27 | 480,81 | 473,08 | 477,23 | 0,17% | 414.096,00 |
| 01.07.2024 | 486,44 | 490,70 | 474,45 | 476,40 | -2,22% | 436.004,00 |
| 28.06.2024 | 493,76 | 496,25 | 484,93 | 487,20 | -1,37% | 863.807,00 |