523,700€
-5,71%
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 | 514,60 | 522,90 | -5,85% | - |
| 05.03.2026 | 555,40 | 555,40 | 555,40 | 555,40 | 2,28% | - |
| 04.03.2026 | 543,00 | 543,00 | 543,00 | 543,00 | -0,73% | - |
| 03.03.2026 | 539,20 | 547,00 | 539,20 | 547,00 | -0,98% | 54,00 |
| 02.03.2026 | 552,40 | 552,40 | 552,40 | 552,40 | -0,58% | - |
| 27.02.2026 | 555,40 | 555,60 | 555,40 | 555,60 | 0,22% | - |
| 26.02.2026 | 554,40 | 554,40 | 554,40 | 554,40 | 1,28% | - |
| 25.02.2026 | 547,40 | 547,40 | 547,40 | 547,40 | 3,67% | - |
| 24.02.2026 | 528,00 | 528,00 | 528,00 | 528,00 | 0,69% | - |
| 23.02.2026 | 532,60 | 532,60 | 524,40 | 524,40 | -2,05% | 3,00 |
| 20.02.2026 | 535,40 | 535,40 | 535,40 | 535,40 | -0,15% | - |
| 19.02.2026 | 536,20 | 536,20 | 536,20 | 536,20 | 1,71% | - |
| 18.02.2026 | 527,20 | 527,20 | 527,20 | 527,20 | -0,34% | - |
| 17.02.2026 | 529,00 | 529,00 | 529,00 | 529,00 | -0,11% | - |
| 16.02.2026 | 529,60 | 529,60 | 529,60 | 529,60 | 2,24% | - |
| 13.02.2026 | 518,00 | 518,00 | 518,00 | 518,00 | -4,29% | - |
| 12.02.2026 | 546,60 | 546,60 | 539,40 | 541,20 | -0,11% | 12,00 |
| 11.02.2026 | 541,80 | 541,80 | 541,80 | 541,80 | -0,70% | - |
| 10.02.2026 | 534,60 | 545,60 | 534,60 | 545,60 | 0,66% | 4,00 |
| 09.02.2026 | 542,00 | 542,00 | 542,00 | 542,00 | -0,37% | - |
| 06.02.2026 | 544,00 | 544,00 | 544,00 | 544,00 | 0,26% | - |
| 05.02.2026 | 542,60 | 542,60 | 542,60 | 542,60 | 1,61% | - |
| 04.02.2026 | 534,00 | 534,00 | 534,00 | 534,00 | -1,00% | - |
| 03.02.2026 | 539,40 | 539,40 | 539,40 | 539,40 | 0,56% | 2,00 |
| 02.02.2026 | 580,40 | 580,40 | 536,40 | 536,40 | -4,42% | 5,00 |
| 30.01.2026 | 562,60 | 562,60 | 561,20 | 561,20 | -1,79% | 5,00 |
| 29.01.2026 | 571,40 | 571,40 | 571,40 | 571,40 | -1,52% | - |
| 28.01.2026 | 577,20 | 580,20 | 577,20 | 580,20 | -0,85% | 100,00 |
| 27.01.2026 | 585,20 | 585,20 | 585,20 | 585,20 | -0,48% | - |
| 26.01.2026 | 582,40 | 588,00 | 582,40 | 588,00 | 0,20% | 4,00 |
| 23.01.2026 | 586,80 | 586,80 | 586,80 | 586,80 | -2,04% | - |
| 22.01.2026 | 594,20 | 599,00 | 594,20 | 599,00 | 2,57% | 20,00 |
| 21.01.2026 | 584,00 | 584,00 | 584,00 | 584,00 | -3,22% | - |
| 20.01.2026 | 603,40 | 603,40 | 603,40 | 603,40 | -0,56% | - |
| 19.01.2026 | 606,80 | 606,80 | 606,80 | 606,80 | -0,91% | - |
| 16.01.2026 | 612,40 | 612,40 | 612,40 | 612,40 | 0,20% | - |
| 15.01.2026 | 608,00 | 611,20 | 608,00 | 611,20 | 0,23% | 20,00 |
| 14.01.2026 | 609,80 | 609,80 | 609,80 | 609,80 | -0,03% | - |
| 13.01.2026 | 619,20 | 619,20 | 610,00 | 610,00 | 0,59% | 5,00 |
| 12.01.2026 | 606,40 | 606,40 | 606,40 | 606,40 | -0,72% | - |
| 09.01.2026 | 609,60 | 610,80 | 609,60 | 610,80 | 0,49% | 1,00 |
| 08.01.2026 | 607,80 | 607,80 | 607,80 | 607,80 | 0,16% | - |
| 07.01.2026 | 602,80 | 606,80 | 602,80 | 606,80 | 4,73% | 5,00 |
| 06.01.2026 | 579,40 | 579,40 | 579,40 | 579,40 | 0,10% | - |
| 05.01.2026 | 571,00 | 578,80 | 571,00 | 578,80 | 0,73% | 2,00 |
| 02.01.2026 | 574,60 | 574,60 | 574,60 | 574,60 | -1,24% | - |
| 30.12.2025 | 581,80 | 581,80 | 581,80 | 581,80 | -0,07% | - |
| 29.12.2025 | 582,20 | 582,20 | 582,20 | 582,20 | 0,38% | - |
| 23.12.2025 | 594,00 | 594,00 | 580,00 | 580,00 | -2,75% | 1,00 |
| 22.12.2025 | 596,40 | 596,40 | 596,40 | 596,40 | 0,81% | - |
| 19.12.2025 | 591,60 | 591,60 | 591,60 | 591,60 | 0,34% | - |
| 18.12.2025 | 589,60 | 589,60 | 589,60 | 589,60 | -0,07% | - |
| 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 |