396,950€
-0,28%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 398,05 | 400,80 | 396,65 | 396,85 | -0,30% | - |
| 18.11.2024 | 399,55 | 401,80 | 394,90 | 398,05 | -0,41% | 18,00 |
| 15.11.2024 | 402,35 | 402,35 | 388,45 | 399,70 | -0,73% | - |
| 14.11.2024 | 406,85 | 411,85 | 401,70 | 402,65 | -1,11% | - |
| 13.11.2024 | 401,10 | 410,30 | 397,55 | 407,15 | 1,50% | 1,00 |
| 12.11.2024 | 410,40 | 411,60 | 400,80 | 401,15 | -2,23% | 11,00 |
| 11.11.2024 | 404,25 | 417,75 | 403,75 | 410,30 | 0,74% | 1,00 |
| 08.11.2024 | 403,85 | 407,45 | 399,20 | 407,30 | 0,92% | 7,00 |
| 07.11.2024 | 394,65 | 404,25 | 391,65 | 403,60 | 2,24% | - |
| 06.11.2024 | 386,20 | 405,10 | 384,85 | 394,75 | 3,75% | 84,00 |
| 05.11.2024 | 381,15 | 384,30 | 378,15 | 380,50 | 0,01% | 4,00 |
| 04.11.2024 | 383,60 | 388,10 | 379,80 | 380,45 | -1,10% | 13,00 |
| 01.11.2024 | 373,50 | 389,05 | 373,50 | 384,70 | 2,98% | 10,00 |
| 31.10.2024 | 417,10 | 417,10 | 371,95 | 373,55 | -10,44% | 74,00 |
| 30.10.2024 | 414,00 | 420,60 | 410,60 | 417,10 | 0,76% | - |
| 29.10.2024 | 417,25 | 419,05 | 412,05 | 413,95 | -0,78% | - |
| 28.10.2024 | 418,15 | 422,05 | 414,35 | 417,20 | -0,16% | - |
| 25.10.2024 | 417,65 | 420,90 | 416,55 | 417,85 | 0,02% | 4,00 |
| 24.10.2024 | 424,70 | 427,50 | 414,30 | 417,75 | -1,52% | 10,00 |
| 23.10.2024 | 427,40 | 431,10 | 419,90 | 424,20 | -0,84% | - |
| 22.10.2024 | 419,25 | 428,35 | 415,75 | 427,80 | 2,28% | 3,00 |
| 21.10.2024 | 420,55 | 426,60 | 413,65 | 418,25 | -0,54% | 1,00 |
| 18.10.2024 | 424,70 | 426,00 | 417,35 | 420,50 | -1,04% | - |
| 17.10.2024 | 427,10 | 436,25 | 423,20 | 424,90 | -0,19% | - |
| 16.10.2024 | 435,30 | 436,20 | 424,20 | 425,70 | -2,21% | - |
| 15.10.2024 | 438,20 | 446,65 | 434,60 | 435,30 | -0,78% | 35,00 |
| 14.10.2024 | 435,75 | 439,95 | 434,00 | 438,70 | 0,68% | - |
| 11.10.2024 | 432,75 | 442,60 | 431,45 | 435,75 | 0,60% | - |
| 10.10.2024 | 433,90 | 434,20 | 425,85 | 433,15 | -0,10% | - |
| 09.10.2024 | 433,10 | 437,70 | 429,50 | 433,60 | 0,03% | 15,00 |
| 08.10.2024 | 430,05 | 436,30 | 428,45 | 433,45 | 0,67% | - |
| 07.10.2024 | 435,30 | 435,50 | 426,20 | 430,55 | -1,00% | - |
| 04.10.2024 | 438,40 | 447,55 | 431,80 | 434,90 | -0,79% | - |
| 03.10.2024 | 440,05 | 440,80 | 433,00 | 438,35 | -0,45% | - |
| 02.10.2024 | 447,65 | 450,10 | 438,95 | 440,35 | -1,66% | - |
| 01.10.2024 | 453,75 | 457,40 | 444,65 | 447,80 | -1,42% | 2,00 |
| 30.09.2024 | 458,15 | 459,15 | 449,75 | 454,25 | -1,01% | - |
| 27.09.2024 | 455,45 | 464,05 | 455,35 | 458,90 | 0,91% | - |
| 26.09.2024 | 447,05 | 455,65 | 446,55 | 454,75 | 1,72% | - |
| 25.09.2024 | 452,95 | 453,95 | 446,05 | 447,05 | -1,30% | - |
| 24.09.2024 | 456,90 | 459,20 | 452,55 | 452,95 | -0,81% | - |
| 23.09.2024 | 454,35 | 458,45 | 452,45 | 456,65 | 0,71% | - |
| 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 |