645,854$
-1,57%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 653,78 | 654,33 | 640,91 | 642,26 | -2,12% | - |
| 19.09.2025 | 659,58 | 661,39 | 648,84 | 656,16 | 0,09% | 981.522,00 |
| 18.09.2025 | 642,53 | 659,17 | 635,94 | 655,57 | 2,30% | 474.184,00 |
| 17.09.2025 | 644,59 | 651,05 | 637,00 | 640,86 | -0,74% | 444.560,00 |
| 16.09.2025 | 640,37 | 648,32 | 635,50 | 645,65 | 0,26% | 404.496,00 |
| 15.09.2025 | 641,73 | 651,33 | 641,73 | 643,99 | 0,44% | 455.442,00 |
| 12.09.2025 | 639,24 | 644,86 | 625,55 | 641,14 | -0,62% | 317.919,00 |
| 11.09.2025 | 637,14 | 648,29 | 637,14 | 645,16 | 1,13% | 337.099,00 |
| 10.09.2025 | 652,91 | 653,67 | 631,74 | 637,95 | -2,69% | 389.108,00 |
| 09.09.2025 | 652,83 | 655,77 | 647,78 | 655,60 | 0,42% | 271.828,00 |
| 08.09.2025 | 644,42 | 654,05 | 640,26 | 652,83 | 1,53% | 457.967,00 |
| 05.09.2025 | 640,00 | 649,16 | 630,87 | 642,99 | 0,40% | 370.390,00 |
| 04.09.2025 | 637,71 | 642,47 | 629,55 | 640,44 | 1,02% | 440.535,00 |
| 03.09.2025 | 640,99 | 642,01 | 626,24 | 633,95 | -0,86% | 373.575,00 |
| 02.09.2025 | 637,05 | 641,21 | 630,54 | 639,45 | -1,18% | 440.474,00 |
| 29.08.2025 | 647,95 | 652,00 | 642,29 | 647,09 | 0,01% | 304.950,00 |
| 28.08.2025 | 638,28 | 647,44 | 637,05 | 647,03 | 0,96% | 309.243,00 |
| 27.08.2025 | 642,61 | 647,00 | 637,67 | 640,86 | -0,13% | 521.480,00 |
| 26.08.2025 | 641,35 | 645,53 | 639,75 | 641,72 | 0,06% | 416.541,00 |
| 25.08.2025 | 639,33 | 644,13 | 636,00 | 641,35 | -0,65% | 395.639,00 |
| 22.08.2025 | 635,76 | 648,55 | 634,69 | 645,55 | 1,97% | 352.266,00 |
| 21.08.2025 | 637,05 | 638,53 | 632,57 | 633,05 | -1,06% | 284.143,00 |
| 20.08.2025 | 637,82 | 640,70 | 634,16 | 639,85 | 0,49% | 525.228,00 |
| 19.08.2025 | 638,00 | 642,82 | 635,53 | 636,71 | -0,18% | 407.282,00 |
| 18.08.2025 | 650,45 | 652,08 | 637,08 | 637,86 | -1,99% | 437.094,00 |
| 15.08.2025 | 655,54 | 661,09 | 650,78 | 650,84 | -0,48% | 418.115,00 |
| 14.08.2025 | 664,11 | 664,11 | 648,17 | 653,95 | -1,50% | 504.672,00 |
| 13.08.2025 | 651,15 | 665,03 | 648,92 | 663,92 | 1,79% | 566.491,00 |
| 12.08.2025 | 652,79 | 654,35 | 647,38 | 652,27 | -0,04% | 506.395,00 |
| 11.08.2025 | 662,00 | 665,52 | 646,68 | 652,52 | -0,84% | 491.869,00 |
| 08.08.2025 | 651,60 | 658,77 | 645,78 | 658,06 | 1,23% | 566.279,00 |
| 07.08.2025 | 629,74 | 650,50 | 628,81 | 650,06 | 4,14% | 798.814,00 |
| 06.08.2025 | 647,01 | 647,25 | 623,40 | 624,19 | -2,77% | 816.454,00 |
| 05.08.2025 | 676,48 | 678,96 | 636,56 | 641,94 | -5,98% | 1.870.328,00 |
| 04.08.2025 | 662,24 | 688,12 | 643,73 | 682,78 | 27,49% | 3.331.906,00 |
| 01.08.2025 | 530,38 | 539,11 | 527,81 | 535,54 | 0,23% | 760.497,00 |
| 31.07.2025 | 562,57 | 562,57 | 533,42 | 534,31 | -6,60% | 1.033.234,00 |
| 30.07.2025 | 573,80 | 579,47 | 567,99 | 572,09 | -0,17% | 704.912,00 |
| 29.07.2025 | 568,90 | 575,35 | 567,04 | 573,07 | 1,16% | 887.791,00 |
| 28.07.2025 | 563,13 | 570,36 | 560,44 | 566,50 | 0,23% | 613.179,00 |
| 25.07.2025 | 552,28 | 568,47 | 548,78 | 565,19 | 2,77% | 1.071.485,00 |
| 24.07.2025 | 537,81 | 551,10 | 537,53 | 549,97 | 1,72% | 625.362,00 |
| 23.07.2025 | 533,32 | 542,00 | 533,32 | 540,68 | 1,63% | 489.035,00 |
| 22.07.2025 | 523,05 | 533,47 | 520,16 | 532,00 | 2,14% | 570.113,00 |
| 21.07.2025 | 515,14 | 521,12 | 513,02 | 520,87 | 1,22% | 486.818,00 |
| 18.07.2025 | 523,05 | 523,05 | 513,25 | 514,61 | -0,79% | 329.563,00 |
| 17.07.2025 | 518,60 | 521,52 | 516,06 | 518,71 | -0,36% | 367.726,00 |
| 16.07.2025 | 517,00 | 521,27 | 506,91 | 520,57 | -1,16% | 471.832,00 |
| 15.07.2025 | 531,74 | 532,77 | 525,57 | 526,66 | -0,90% | 389.193,00 |
| 14.07.2025 | 530,71 | 535,63 | 529,51 | 531,42 | -0,37% | 323.735,00 |
| 11.07.2025 | 538,92 | 538,92 | 527,88 | 533,37 | -1,43% | 348.343,00 |
| 10.07.2025 | 540,42 | 548,53 | 538,19 | 541,09 | 0,08% | 290.413,00 |
| 09.07.2025 | 541,51 | 543,57 | 533,90 | 540,64 | 0,33% | 435.063,00 |
| 08.07.2025 | 544,33 | 548,01 | 536,55 | 538,84 | -1,23% | 485.979,00 |
| 07.07.2025 | 546,46 | 549,52 | 540,68 | 545,56 | -0,27% | 448.552,00 |
| 03.07.2025 | 539,02 | 548,54 | 537,00 | 547,01 | 0,83% | 339.027,00 |
| 02.07.2025 | 541,48 | 546,00 | 538,70 | 542,51 | -0,03% | 380.155,00 |
| 01.07.2025 | 533,88 | 546,39 | 529,51 | 542,65 | 1,18% | 631.495,00 |
| 30.06.2025 | 530,39 | 537,47 | 528,66 | 536,34 | 0,94% | 471.088,00 |
| 27.06.2025 | 527,78 | 535,20 | 526,50 | 531,32 | 0,67% | 624.765,00 |
| 26.06.2025 | 528,80 | 532,94 | 524,65 | 527,78 | -0,49% | 544.521,00 |
| 25.06.2025 | 531,69 | 533,32 | 527,29 | 530,40 | -0,02% | 520.491,00 |
| 24.06.2025 | 526,00 | 530,74 | 520,36 | 530,50 | 1,12% | 391.007,00 |
| 23.06.2025 | 523,52 | 527,35 | 517,52 | 524,65 | 0,14% | 399.879,00 |
| 20.06.2025 | 519,85 | 525,18 | 517,14 | 523,92 | 0,78% | 1.052.500,00 |
| 18.06.2025 | 518,62 | 524,70 | 515,00 | 519,85 | -0,14% | 590.939,00 |
| 17.06.2025 | 526,88 | 526,88 | 513,92 | 520,59 | -1,55% | 430.708,00 |
| 16.06.2025 | 525,91 | 530,12 | 522,42 | 528,77 | 1,16% | 371.840,00 |
| 13.06.2025 | 520,96 | 526,09 | 519,01 | 522,70 | -0,80% | 411.465,00 |
| 12.06.2025 | 524,18 | 528,20 | 520,65 | 526,92 | 0,52% | 379.343,00 |
| 11.06.2025 | 526,31 | 528,38 | 520,88 | 524,18 | -0,33% | 374.127,00 |
| 10.06.2025 | 519,41 | 525,93 | 517,44 | 525,93 | 1,41% | 402.723,00 |
| 09.06.2025 | 523,40 | 525,61 | 513,53 | 518,60 | -1,20% | 328.158,00 |
| 06.06.2025 | 525,58 | 526,21 | 522,28 | 524,91 | 0,52% | 265.344,00 |
| 05.06.2025 | 524,86 | 526,45 | 520,95 | 522,21 | -0,50% | 453.250,00 |
| 04.06.2025 | 526,32 | 530,73 | 524,71 | 524,86 | -0,18% | 503.484,00 |
| 03.06.2025 | 513,55 | 526,36 | 510,99 | 525,83 | 2,14% | 608.809,00 |
| 02.06.2025 | 508,72 | 514,85 | 504,56 | 514,80 | 0,28% | 501.729,00 |
| 30.05.2025 | 514,27 | 515,92 | 506,28 | 513,36 | -0,42% | 1.221.827,00 |
| 29.05.2025 | 518,07 | 520,00 | 510,64 | 515,55 | 0,24% | 362.425,00 |
| 28.05.2025 | 514,90 | 516,65 | 507,75 | 514,33 | -0,42% | 479.144,00 |
| 27.05.2025 | 507,03 | 517,80 | 505,81 | 516,50 | 2,98% | 636.636,00 |
| 23.05.2025 | 498,00 | 502,18 | 496,61 | 501,57 | -0,65% | 443.607,00 |
| 22.05.2025 | 499,24 | 508,02 | 497,02 | 504,83 | 0,79% | 555.054,00 |
| 21.05.2025 | 513,74 | 518,15 | 498,78 | 500,87 | -3,15% | 664.595,00 |
| 20.05.2025 | 517,88 | 523,48 | 513,93 | 517,16 | -0,87% | 606.896,00 |
| 19.05.2025 | 511,83 | 521,73 | 508,57 | 521,68 | 0,69% | 427.589,00 |
| 16.05.2025 | 514,05 | 518,41 | 509,07 | 518,10 | 1,19% | 524.929,00 |
| 15.05.2025 | 508,08 | 513,33 | 505,00 | 511,99 | 0,50% | 469.419,00 |
| 14.05.2025 | 507,00 | 510,72 | 503,72 | 509,42 | 0,06% | 552.654,00 |
| 13.05.2025 | 508,96 | 512,72 | 504,20 | 509,13 | -0,08% | 558.450,00 |
| 12.05.2025 | 500,00 | 509,84 | 498,53 | 509,53 | 3,63% | 692.711,00 |
| 09.05.2025 | 490,32 | 493,77 | 487,30 | 491,70 | 0,35% | 668.584,00 |
| 08.05.2025 | 487,14 | 495,56 | 485,41 | 489,98 | 0,69% | 865.597,00 |
| 07.05.2025 | 473,71 | 488,49 | 471,74 | 486,61 | 2,72% | 667.514,00 |
| 06.05.2025 | 470,42 | 479,72 | 465,00 | 473,71 | -0,29% | 890.251,00 |
| 05.05.2025 | 471,90 | 482,28 | 466,74 | 475,07 | 0,67% | 1.208.523,00 |
| 02.05.2025 | 478,00 | 483,91 | 466,57 | 471,90 | 0,11% | 1.030.921,00 |
| 01.05.2025 | 468,18 | 481,92 | 462,05 | 471,38 | 8,95% | 1.397.481,00 |
| 30.04.2025 | 436,38 | 440,00 | 428,09 | 432,65 | -0,99% | 1.400.331,00 |