432,900€
0,39%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 433,30 | 440,40 | 429,55 | 433,05 | 0,43% | - |
| 20.02.2025 | 433,70 | 436,80 | 426,30 | 431,20 | -0,27% | - |
| 19.02.2025 | 434,25 | 434,70 | 426,70 | 432,35 | 0,61% | - |
| 18.02.2025 | 424,30 | 432,85 | 422,20 | 429,75 | 1,07% | - |
| 17.02.2025 | 426,85 | 426,85 | 423,80 | 425,20 | 0,25% | 2,00 |
| 14.02.2025 | 439,30 | 443,10 | 423,50 | 424,15 | -3,54% | - |
| 13.02.2025 | 444,20 | 444,20 | 434,85 | 439,70 | -0,18% | - |
| 12.02.2025 | 451,50 | 451,50 | 435,20 | 440,50 | -1,59% | - |
| 11.02.2025 | 451,20 | 456,95 | 445,60 | 447,60 | -0,78% | - |
| 10.02.2025 | 446,30 | 452,65 | 445,15 | 451,10 | 1,33% | - |
| 07.02.2025 | 442,80 | 451,25 | 441,45 | 445,20 | 0,41% | - |
| 06.02.2025 | 449,40 | 453,90 | 442,40 | 443,40 | -1,53% | - |
| 05.02.2025 | 447,90 | 453,25 | 439,30 | 450,30 | 0,51% | 1,00 |
| 04.02.2025 | 453,70 | 455,00 | 442,30 | 448,00 | -1,81% | 36,00 |
| 03.02.2025 | 403,70 | 463,15 | 403,70 | 456,25 | 12,22% | 71,00 |
| 31.01.2025 | 408,05 | 411,65 | 405,45 | 406,55 | -0,14% | 3,00 |
| 30.01.2025 | 401,90 | 413,70 | 401,25 | 407,10 | 1,13% | - |
| 29.01.2025 | 400,65 | 404,70 | 389,95 | 402,55 | 0,26% | - |
| 28.01.2025 | 407,50 | 410,35 | 397,85 | 401,50 | -1,45% | - |
| 27.01.2025 | 414,55 | 416,25 | 400,25 | 407,40 | -1,78% | 2,00 |
| 24.01.2025 | 415,10 | 415,70 | 409,55 | 414,80 | -0,12% | - |
| 23.01.2025 | 413,65 | 417,05 | 409,90 | 415,30 | 0,41% | - |
| 22.01.2025 | 406,40 | 419,75 | 406,40 | 413,60 | 0,88% | - |
| 21.01.2025 | 403,90 | 414,40 | 400,50 | 410,00 | 1,51% | 1,00 |
| 20.01.2025 | 406,95 | 407,20 | 403,50 | 403,90 | -1,00% | 11,00 |
| 17.01.2025 | 416,00 | 420,00 | 406,95 | 408,00 | -1,98% | - |
| 16.01.2025 | 410,85 | 417,00 | 404,75 | 416,25 | 1,35% | 1,00 |
| 15.01.2025 | 410,00 | 417,30 | 406,10 | 410,70 | 1,17% | - |
| 14.01.2025 | 415,55 | 415,55 | 401,70 | 405,95 | -1,93% | - |
| 13.01.2025 | 412,00 | 415,20 | 404,40 | 413,95 | 1,37% | 4,00 |
| 10.01.2025 | 420,15 | 421,15 | 408,25 | 408,35 | -2,80% | - |
| 09.01.2025 | 414,05 | 421,90 | 414,05 | 420,10 | 0,23% | 6,00 |
| 08.01.2025 | 413,05 | 424,95 | 410,30 | 419,15 | 1,51% | - |
| 07.01.2025 | 413,15 | 418,90 | 409,30 | 412,90 | -0,07% | - |
| 06.01.2025 | 403,15 | 418,70 | 398,45 | 413,20 | 2,47% | 308,00 |
| 03.01.2025 | 398,05 | 405,15 | 395,05 | 403,25 | 1,27% | - |
| 02.01.2025 | 398,15 | 407,30 | 396,55 | 398,20 | 1,10% | - |
| 30.12.2024 | 398,30 | 398,30 | 393,45 | 393,85 | -0,35% | - |
| 27.12.2024 | 396,80 | 400,75 | 394,75 | 395,25 | -0,39% | - |
| 23.12.2024 | 395,40 | 397,25 | 392,50 | 396,80 | 0,46% | 3,00 |
| 20.12.2024 | 394,75 | 400,90 | 389,20 | 395,00 | 0,08% | 30,00 |
| 19.12.2024 | 396,85 | 399,20 | 391,25 | 394,70 | -0,53% | - |
| 18.12.2024 | 407,55 | 410,55 | 393,40 | 396,80 | -2,65% | - |
| 17.12.2024 | 409,45 | 417,75 | 403,85 | 407,60 | -0,43% | 6,00 |
| 16.12.2024 | 408,90 | 417,30 | 408,80 | 409,35 | -0,51% | - |
| 13.12.2024 | 417,70 | 418,70 | 408,55 | 411,45 | -1,51% | - |
| 12.12.2024 | 416,45 | 422,60 | 410,00 | 417,75 | 0,19% | - |
| 11.12.2024 | 422,45 | 429,80 | 416,35 | 416,95 | -1,26% | 5,00 |
| 10.12.2024 | 427,05 | 429,65 | 420,85 | 422,25 | -1,12% | 2,00 |
| 09.12.2024 | 413,30 | 429,00 | 410,65 | 427,05 | 3,07% | 61,00 |
| 06.12.2024 | 403,80 | 414,40 | 402,55 | 414,35 | 2,59% | - |
| 05.12.2024 | 413,20 | 413,65 | 402,30 | 403,90 | -2,24% | 122,00 |
| 04.12.2024 | 411,05 | 416,55 | 404,95 | 413,15 | 0,50% | 14,00 |
| 03.12.2024 | 410,30 | 414,45 | 402,20 | 411,10 | 0,24% | 2,00 |
| 02.12.2024 | 398,65 | 410,50 | 397,85 | 410,10 | 2,74% | 1,00 |
| 29.11.2024 | 400,65 | 404,20 | 398,55 | 399,15 | -0,37% | 50,00 |
| 28.11.2024 | 399,15 | 401,60 | 399,15 | 400,65 | 0,43% | 9,00 |
| 27.11.2024 | 401,50 | 401,50 | 395,05 | 398,95 | -0,60% | 1,00 |
| 26.11.2024 | 408,35 | 410,10 | 396,30 | 401,35 | -1,75% | - |
| 25.11.2024 | 400,35 | 411,00 | 399,40 | 408,50 | 2,06% | 5,00 |
| 22.11.2024 | 394,35 | 406,55 | 392,50 | 400,25 | 0,73% | - |
| 21.11.2024 | 402,00 | 402,00 | 379,30 | 397,35 | -0,03% | 5,00 |
| 20.11.2024 | 393,40 | 398,70 | 390,10 | 397,45 | 1,03% | - |
| 19.11.2024 | 398,05 | 400,80 | 391,60 | 393,40 | -1,17% | 30,00 |
| 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% | - |