454,350€
-1,91%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 463,30 | 463,75 | 451,75 | 453,45 | -2,10% | - |
| 19.09.2024 | 459,80 | 476,60 | 459,80 | 463,20 | 0,65% | - |
| 18.09.2024 | 470,30 | 470,30 | 452,50 | 460,20 | -0,22% | - |
| 17.09.2024 | 459,35 | 467,05 | 456,90 | 461,20 | 0,48% | 5,00 |
| 16.09.2024 | 451,50 | 459,95 | 448,30 | 459,00 | 1,46% | 19,00 |
| 13.09.2024 | 448,30 | 458,25 | 446,85 | 452,40 | 1,64% | - |
| 12.09.2024 | 445,25 | 450,25 | 436,55 | 445,10 | -0,03% | - |
| 11.09.2024 | 451,80 | 451,80 | 431,50 | 445,25 | -1,46% | - |
| 10.09.2024 | 435,30 | 451,90 | 433,85 | 451,85 | 3,83% | 2,00 |
| 09.09.2024 | 426,35 | 439,75 | 426,35 | 435,20 | 2,05% | - |
| 06.09.2024 | 422,30 | 428,90 | 418,85 | 426,45 | 1,03% | - |
| 05.09.2024 | 425,30 | 426,05 | 419,45 | 422,10 | -0,89% | - |
| 04.09.2024 | 424,70 | 427,05 | 420,55 | 425,90 | 0,28% | 32,00 |
| 03.09.2024 | 435,55 | 437,80 | 423,75 | 424,70 | -2,49% | - |
| 02.09.2024 | 434,90 | 435,65 | 433,80 | 435,55 | 0,06% | - |
| 30.08.2024 | 439,90 | 443,75 | 431,45 | 435,30 | -0,96% | - |
| 29.08.2024 | 433,00 | 444,45 | 431,40 | 439,50 | 1,30% | 23,00 |
| 28.08.2024 | 431,50 | 439,15 | 431,50 | 433,85 | 0,46% | - |
| 27.08.2024 | 432,85 | 434,90 | 430,75 | 431,85 | -0,27% | 3,00 |
| 26.08.2024 | 436,20 | 440,60 | 432,15 | 433,00 | -0,73% | - |
| 23.08.2024 | 442,75 | 447,55 | 435,75 | 436,20 | -1,48% | - |
| 22.08.2024 | 443,90 | 448,05 | 441,00 | 442,75 | -0,32% | - |
| 21.08.2024 | 443,90 | 447,60 | 441,55 | 444,15 | 0,14% | - |
| 20.08.2024 | 448,50 | 453,65 | 443,20 | 443,55 | -0,88% | 1,00 |
| 19.08.2024 | 446,05 | 450,70 | 442,55 | 447,50 | 0,24% | 2,00 |
| 16.08.2024 | 442,65 | 449,40 | 436,25 | 446,45 | 0,88% | - |
| 15.08.2024 | 431,30 | 445,90 | 430,60 | 442,55 | 2,60% | - |
| 14.08.2024 | 443,75 | 444,75 | 423,40 | 431,35 | -2,79% | - |
| 13.08.2024 | 439,35 | 448,40 | 437,95 | 443,75 | 1,17% | 95,00 |
| 12.08.2024 | 442,05 | 443,35 | 437,15 | 438,60 | -0,78% | - |
| 09.08.2024 | 441,85 | 445,70 | 437,35 | 442,05 | 0,05% | - |
| 08.08.2024 | 427,65 | 444,00 | 423,75 | 441,85 | 3,41% | - |
| 07.08.2024 | 416,30 | 444,95 | 416,30 | 427,30 | -0,38% | 3,00 |
| 06.08.2024 | 415,60 | 447,45 | 413,85 | 428,95 | 3,13% | 13,00 |
| 05.08.2024 | 429,55 | 429,55 | 404,60 | 415,95 | -2,71% | 5,00 |
| 02.08.2024 | 442,85 | 443,00 | 420,85 | 427,55 | -3,43% | - |
| 01.08.2024 | 441,05 | 450,35 | 439,05 | 442,75 | 0,72% | - |
| 31.07.2024 | 438,90 | 447,80 | 436,05 | 439,60 | -0,12% | - |
| 30.07.2024 | 436,50 | 445,60 | 435,60 | 440,15 | 0,81% | 7,00 |
| 29.07.2024 | 432,70 | 439,10 | 424,00 | 436,60 | 1,03% | - |
| 26.07.2024 | 435,05 | 438,45 | 430,95 | 432,15 | -0,53% | - |
| 25.07.2024 | 434,85 | 446,30 | 433,05 | 434,45 | -0,07% | 5,00 |
| 24.07.2024 | 433,45 | 440,85 | 428,95 | 434,75 | 0,21% | 28,00 |
| 23.07.2024 | 436,40 | 441,10 | 432,45 | 433,85 | -0,63% | - |
| 22.07.2024 | 429,95 | 439,20 | 429,25 | 436,60 | 1,52% | - |
| 19.07.2024 | 432,05 | 437,40 | 425,30 | 430,05 | -0,53% | - |
| 18.07.2024 | 455,00 | 455,00 | 429,85 | 432,35 | -4,76% | - |
| 17.07.2024 | 458,35 | 471,25 | 449,80 | 453,95 | -0,95% | - |
| 16.07.2024 | 443,05 | 461,00 | 441,25 | 458,30 | 3,47% | - |
| 15.07.2024 | 451,20 | 457,10 | 441,90 | 442,95 | -1,90% | - |
| 12.07.2024 | 448,90 | 458,70 | 448,15 | 451,55 | 0,48% | 1,00 |
| 11.07.2024 | 445,60 | 454,85 | 443,20 | 449,40 | 0,67% | 20,00 |
| 10.07.2024 | 441,55 | 446,60 | 435,60 | 446,40 | 1,10% | - |
| 09.07.2024 | 447,00 | 451,15 | 441,05 | 441,55 | -1,15% | - |
| 08.07.2024 | 448,40 | 450,55 | 444,50 | 446,70 | -0,33% | - |
| 05.07.2024 | 438,00 | 451,40 | 436,55 | 448,20 | 2,33% | - |
| 04.07.2024 | 442,65 | 442,90 | 432,95 | 438,00 | -0,89% | - |
| 03.07.2024 | 444,15 | 444,50 | 437,55 | 441,95 | -0,67% | 95,00 |
| 02.07.2024 | 443,55 | 447,75 | 439,75 | 444,95 | 0,28% | 27,00 |
| 01.07.2024 | 454,55 | 456,00 | 442,40 | 443,70 | -2,43% | 1,00 |
| 28.06.2024 | 461,50 | 463,95 | 452,25 | 454,75 | -1,47% | - |
| 27.06.2024 | 457,50 | 461,60 | 453,85 | 461,55 | 0,87% | 2,00 |
| 26.06.2024 | 458,35 | 460,80 | 456,10 | 457,55 | -0,20% | - |
| 25.06.2024 | 457,90 | 461,45 | 454,90 | 458,45 | 0,14% | - |
| 24.06.2024 | 463,70 | 463,70 | 454,90 | 457,80 | -1,44% | - |
| 21.06.2024 | 463,40 | 468,75 | 458,35 | 464,50 | 0,53% | 7,00 |
| 20.06.2024 | 467,75 | 471,60 | 461,10 | 462,05 | -1,22% | - |
| 19.06.2024 | 470,25 | 470,45 | 467,25 | 467,75 | -0,32% | - |
| 18.06.2024 | 466,35 | 470,60 | 464,55 | 469,25 | 0,33% | - |
| 17.06.2024 | 471,30 | 471,60 | 462,60 | 467,70 | -0,69% | - |
| 14.06.2024 | 470,65 | 475,25 | 467,75 | 470,95 | -0,02% | - |
| 13.06.2024 | 475,80 | 477,30 | 453,25 | 471,05 | -1,12% | - |
| 12.06.2024 | 471,30 | 480,25 | 468,45 | 476,40 | 1,28% | - |
| 11.06.2024 | 472,25 | 474,00 | 467,90 | 470,40 | -0,38% | 84,00 |
| 10.06.2024 | 459,50 | 475,70 | 458,40 | 472,20 | 2,45% | 5,00 |
| 07.06.2024 | 457,20 | 463,95 | 455,20 | 460,90 | 0,82% | - |
| 06.06.2024 | 456,25 | 461,40 | 449,35 | 457,15 | 0,12% | - |
| 05.06.2024 | 454,20 | 456,60 | 452,40 | 456,60 | 1,47% | 49,00 |
| 04.06.2024 | 452,90 | 452,90 | 447,80 | 450,00 | 0,00% | 110,00 |
| 03.06.2024 | 457,20 | 460,20 | 450,00 | 450,00 | -1,12% | 143,00 |
| 31.05.2024 | 459,60 | 460,70 | 455,10 | 455,10 | -0,48% | 49,00 |
| 30.05.2024 | 460,80 | 461,80 | 457,30 | 457,30 | -1,38% | 48,00 |
| 29.05.2024 | 466,10 | 468,70 | 463,70 | 463,70 | 0,45% | 150,00 |
| 28.05.2024 | 464,90 | 464,90 | 461,60 | 461,60 | -2,72% | 31,00 |
| 27.05.2024 | 473,70 | 474,50 | 473,70 | 474,50 | -1,54% | 12,00 |
| 24.05.2024 | 475,10 | 481,90 | 473,80 | 481,90 | -0,43% | 80,00 |
| 23.05.2024 | 480,90 | 484,00 | 475,80 | 484,00 | 0,71% | 80,00 |
| 22.05.2024 | 475,40 | 480,60 | 475,40 | 480,60 | 0,40% | 20,00 |
| 21.05.2024 | 485,40 | 485,40 | 478,60 | 478,70 | -2,47% | 239,00 |
| 20.05.2024 | 501,60 | 501,80 | 490,80 | 490,80 | -1,31% | 71,00 |
| 17.05.2024 | 499,60 | 499,60 | 496,10 | 497,30 | -0,28% | 49,00 |
| 16.05.2024 | 506,40 | 506,80 | 497,80 | 498,70 | -1,09% | 74,00 |
| 15.05.2024 | 483,00 | 504,20 | 479,80 | 504,20 | 4,82% | 125,00 |
| 14.05.2024 | 468,50 | 481,30 | 468,00 | 481,00 | 3,33% | 77,00 |
| 13.05.2024 | 475,50 | 476,20 | 465,50 | 465,50 | -1,61% | 70,00 |
| 10.05.2024 | 468,40 | 473,10 | 464,40 | 473,10 | 2,51% | 115,00 |
| 09.05.2024 | 451,10 | 461,50 | 449,60 | 461,50 | 2,67% | 33,00 |
| 08.05.2024 | 452,10 | 452,10 | 445,00 | 449,50 | 0,18% | 335,00 |
| 07.05.2024 | 441,00 | 450,00 | 441,00 | 448,70 | 1,84% | 24,00 |
| 06.05.2024 | 448,90 | 449,50 | 440,10 | 440,60 | -1,10% | 27,00 |