594,300€
0,73%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 592,30 | 594,30 | 589,60 | 594,30 | 0,73% | - |
| 17.12.2025 | 590,00 | 590,00 | 590,00 | 590,00 | -0,47% | - |
| 16.12.2025 | 592,80 | 592,80 | 592,80 | 592,80 | -1,13% | 10,00 |
| 15.12.2025 | 599,60 | 599,60 | 599,60 | 599,60 | -0,43% | - |
| 12.12.2025 | 602,20 | 602,20 | 602,20 | 602,20 | 1,07% | - |
| 11.12.2025 | 595,80 | 595,80 | 595,80 | 595,80 | -0,57% | - |
| 10.12.2025 | 599,20 | 599,20 | 599,20 | 599,20 | -0,99% | - |
| 09.12.2025 | 605,20 | 605,20 | 605,20 | 605,20 | -1,43% | - |
| 08.12.2025 | 611,00 | 614,80 | 611,00 | 614,00 | -0,20% | 13,00 |
| 05.12.2025 | 613,80 | 615,20 | 613,80 | 615,20 | -1,03% | 2,00 |
| 04.12.2025 | 621,60 | 621,60 | 621,60 | 621,60 | -1,11% | - |
| 03.12.2025 | 628,60 | 628,60 | 628,60 | 628,60 | 0,51% | - |
| 02.12.2025 | 625,40 | 625,40 | 625,40 | 625,40 | -2,59% | - |
| 01.12.2025 | 642,00 | 642,00 | 642,00 | 642,00 | -1,41% | - |
| 28.11.2025 | 651,60 | 651,60 | 651,20 | 651,20 | 0,18% | 2,00 |
| 27.11.2025 | 650,00 | 650,00 | 650,00 | 650,00 | -2,37% | - |
| 26.11.2025 | 662,00 | 665,80 | 662,00 | 665,80 | 2,34% | 102,00 |
| 25.11.2025 | 650,60 | 650,60 | 650,60 | 650,60 | -0,21% | - |
| 24.11.2025 | 629,40 | 652,00 | 629,40 | 652,00 | 9,18% | 4,00 |
| 21.11.2025 | 597,20 | 597,20 | 597,20 | 597,20 | -1,68% | - |
| 20.11.2025 | 607,40 | 607,40 | 607,40 | 607,40 | 5,31% | - |
| 19.11.2025 | 576,80 | 576,80 | 576,80 | 576,80 | 1,02% | - |
| 18.11.2025 | 571,00 | 571,00 | 571,00 | 571,00 | -3,68% | - |
| 17.11.2025 | 592,80 | 592,80 | 592,80 | 592,80 | -1,40% | - |
| 14.11.2025 | 601,20 | 601,20 | 601,20 | 601,20 | -2,28% | - |
| 13.11.2025 | 615,20 | 615,20 | 615,20 | 615,20 | 0,36% | - |
| 12.11.2025 | 613,00 | 613,00 | 613,00 | 613,00 | 0,20% | - |
| 11.11.2025 | 611,80 | 611,80 | 611,80 | 611,80 | 0,03% | 1,00 |
| 10.11.2025 | 611,60 | 611,60 | 611,60 | 611,60 | -0,65% | - |
| 07.11.2025 | 618,00 | 618,00 | 615,60 | 615,60 | -0,58% | 15,00 |
| 06.11.2025 | 623,40 | 623,40 | 619,20 | 619,20 | -0,93% | 30,00 |
| 05.11.2025 | 627,00 | 627,00 | 625,00 | 625,00 | 0,29% | 4,00 |
| 04.11.2025 | 621,00 | 623,20 | 618,00 | 623,20 | 6,35% | 20,00 |
| 03.11.2025 | 550,60 | 586,00 | 550,60 | 586,00 | 7,92% | 114,00 |
| 31.10.2025 | 543,00 | 543,00 | 543,00 | 543,00 | -0,15% | - |
| 30.10.2025 | 537,20 | 543,80 | 537,20 | 543,80 | 0,04% | 30,00 |
| 29.10.2025 | 543,60 | 543,60 | 543,60 | 543,60 | -1,74% | - |
| 28.10.2025 | 553,20 | 553,20 | 553,20 | 553,20 | -0,29% | - |
| 27.10.2025 | 551,80 | 554,80 | 551,80 | 554,80 | 0,04% | 5,00 |
| 24.10.2025 | 549,60 | 554,60 | 549,60 | 554,60 | 1,99% | 10,00 |
| 23.10.2025 | 543,80 | 543,80 | 543,80 | 543,80 | -1,34% | - |
| 22.10.2025 | 547,60 | 551,20 | 547,60 | 551,20 | 0,00% | 15,00 |
| 21.10.2025 | 551,20 | 551,20 | 551,20 | 551,20 | 1,29% | - |
| 20.10.2025 | 544,20 | 544,20 | 544,20 | 544,20 | -0,44% | - |
| 17.10.2025 | 539,60 | 546,60 | 539,60 | 546,60 | -1,41% | 5,00 |
| 16.10.2025 | 546,80 | 554,40 | 546,80 | 554,40 | 0,43% | 8,00 |
| 15.10.2025 | 547,60 | 552,00 | 547,60 | 552,00 | 1,58% | 20,00 |
| 14.10.2025 | 543,40 | 543,40 | 543,40 | 543,40 | 0,78% | - |
| 13.10.2025 | 533,20 | 539,20 | 533,20 | 539,20 | -0,63% | 10,00 |
| 10.10.2025 | 542,60 | 542,60 | 542,60 | 542,60 | -0,40% | - |
| 09.10.2025 | 540,00 | 544,80 | 540,00 | 544,80 | 1,19% | 51,00 |
| 08.10.2025 | 538,40 | 538,40 | 538,40 | 538,40 | -0,11% | - |
| 07.10.2025 | 534,60 | 539,20 | 534,60 | 539,00 | 0,30% | 15,00 |
| 06.10.2025 | 537,40 | 537,40 | 537,40 | 537,40 | -0,48% | - |
| 03.10.2025 | 540,00 | 540,00 | 540,00 | 540,00 | 2,66% | - |
| 02.10.2025 | 526,00 | 526,00 | 526,00 | 526,00 | 1,19% | - |
| 01.10.2025 | 539,20 | 539,20 | 519,80 | 519,80 | -2,91% | 38,00 |
| 30.09.2025 | 535,40 | 535,40 | 535,40 | 535,40 | -0,67% | - |
| 29.09.2025 | 539,00 | 539,00 | 539,00 | 539,00 | 2,04% | - |
| 26.09.2025 | 528,20 | 528,20 | 528,20 | 528,20 | -0,86% | - |
| 25.09.2025 | 532,80 | 532,80 | 532,80 | 532,80 | -3,44% | - |
| 24.09.2025 | 548,40 | 551,80 | 548,40 | 551,80 | 1,36% | 40,00 |
| 23.09.2025 | 544,40 | 544,40 | 544,40 | 544,40 | -1,31% | - |
| 22.09.2025 | 556,40 | 556,40 | 551,60 | 551,60 | -0,65% | 20,00 |
| 19.09.2025 | 555,20 | 555,20 | 555,20 | 555,20 | 2,21% | - |
| 18.09.2025 | 543,20 | 543,20 | 543,20 | 543,20 | -0,11% | - |
| 17.09.2025 | 542,60 | 543,80 | 542,60 | 543,80 | 0,15% | 38,00 |
| 16.09.2025 | 545,60 | 545,60 | 543,00 | 543,00 | -0,33% | 18,00 |
| 15.09.2025 | 544,80 | 544,80 | 544,80 | 544,80 | -0,44% | - |
| 12.09.2025 | 547,80 | 549,80 | 547,20 | 547,20 | 0,05% | 21,00 |
| 11.09.2025 | 545,60 | 547,20 | 544,00 | 546,90 | -1,85% | - |
| 10.09.2025 | 557,80 | 557,80 | 557,20 | 557,20 | 0,65% | 30,00 |
| 09.09.2025 | 554,60 | 556,90 | 551,40 | 553,60 | 0,13% | - |
| 08.09.2025 | 548,60 | 553,20 | 546,10 | 552,90 | 0,93% | - |
| 05.09.2025 | 547,80 | 547,80 | 547,80 | 547,80 | 1,14% | - |
| 04.09.2025 | 542,00 | 542,00 | 541,60 | 541,60 | -0,77% | 25,00 |
| 03.09.2025 | 545,80 | 545,80 | 545,80 | 545,80 | -0,98% | - |
| 02.09.2025 | 551,20 | 551,20 | 551,20 | 551,20 | 0,29% | - |
| 01.09.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -0,58% | - |
| 29.08.2025 | 552,80 | 552,80 | 552,80 | 552,80 | 0,58% | - |
| 28.08.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -0,22% | - |
| 27.08.2025 | 550,80 | 550,80 | 550,80 | 550,80 | 0,33% | - |
| 26.08.2025 | 549,00 | 549,00 | 549,00 | 549,00 | -0,29% | - |
| 25.08.2025 | 550,60 | 550,60 | 550,60 | 550,60 | 1,06% | - |
| 22.08.2025 | 544,80 | 544,80 | 544,80 | 544,80 | -0,51% | - |
| 21.08.2025 | 547,60 | 547,60 | 547,60 | 547,60 | 0,62% | - |
| 20.08.2025 | 544,20 | 544,20 | 544,20 | 544,20 | 0,26% | - |
| 19.08.2025 | 542,80 | 542,80 | 542,80 | 542,80 | -2,16% | - |
| 18.08.2025 | 554,80 | 554,80 | 554,80 | 554,80 | -1,49% | - |
| 15.08.2025 | 563,20 | 563,20 | 563,20 | 563,20 | -0,32% | - |
| 14.08.2025 | 565,00 | 565,00 | 565,00 | 565,00 | 1,55% | - |
| 13.08.2025 | 556,40 | 556,40 | 556,40 | 556,40 | -0,68% | - |
| 12.08.2025 | 560,20 | 560,20 | 560,20 | 560,20 | -0,50% | - |
| 11.08.2025 | 563,00 | 563,00 | 563,00 | 563,00 | 0,97% | - |
| 08.08.2025 | 556,80 | 560,60 | 556,80 | 557,60 | 2,27% | 36,00 |
| 07.08.2025 | 533,20 | 545,20 | 533,20 | 545,20 | -2,47% | 41,00 |
| 06.08.2025 | 555,00 | 559,00 | 555,00 | 559,00 | -5,67% | 16,00 |
| 05.08.2025 | 587,60 | 592,60 | 587,60 | 592,60 | 27,72% | 5,00 |
| 04.08.2025 | 462,30 | 464,00 | 462,30 | 464,00 | -0,11% | 7,00 |
| 01.08.2025 | 464,50 | 464,50 | 464,50 | 464,50 | -6,26% | - |