476,000€
-0,51%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 476,65 | 476,65 | 475,55 | 475,85 | -0,54% | - |
| 17.06.2026 | 493,75 | 494,80 | 477,00 | 478,45 | -3,19% | - |
| 16.06.2026 | 491,80 | 494,85 | 489,50 | 494,20 | 0,77% | - |
| 15.06.2026 | 484,90 | 492,70 | 484,90 | 490,40 | 1,44% | - |
| 12.06.2026 | 481,70 | 486,05 | 477,20 | 483,45 | -1,32% | - |
| 11.06.2026 | 482,80 | 490,30 | 476,90 | 489,90 | 0,64% | - |
| 10.06.2026 | 503,50 | 504,10 | 486,70 | 486,80 | -2,30% | - |
| 09.06.2026 | 486,60 | 499,30 | 485,00 | 498,25 | 1,90% | - |
| 08.06.2026 | 487,55 | 492,45 | 481,40 | 488,95 | 0,36% | - |
| 05.06.2026 | 486,65 | 491,15 | 484,50 | 487,20 | 0,39% | - |
| 04.06.2026 | 483,40 | 496,50 | 478,10 | 485,30 | 0,58% | - |
| 03.06.2026 | 473,60 | 482,95 | 472,25 | 482,50 | 1,84% | - |
| 02.06.2026 | 487,30 | 487,30 | 471,35 | 473,80 | -3,21% | 1,00 |
| 01.06.2026 | 483,35 | 491,65 | 476,25 | 489,50 | 1,04% | - |
| 29.05.2026 | 487,40 | 492,30 | 482,50 | 484,45 | -0,72% | - |
| 28.05.2026 | 474,05 | 489,40 | 470,80 | 487,95 | 2,69% | - |
| 27.05.2026 | 479,50 | 481,50 | 471,70 | 475,15 | -1,12% | - |
| 26.05.2026 | 485,15 | 485,15 | 473,25 | 480,55 | -0,91% | - |
| 25.05.2026 | 471,75 | 485,45 | 471,75 | 484,95 | 0,87% | 109,00 |
| 22.05.2026 | 471,75 | 485,15 | 471,75 | 480,75 | 0,74% | - |
| 21.05.2026 | 473,15 | 478,95 | 465,40 | 477,20 | 0,22% | - |
| 20.05.2026 | 471,65 | 476,60 | 462,30 | 476,15 | 1,14% | - |
| 19.05.2026 | 468,30 | 483,55 | 466,60 | 470,80 | 0,21% | 1,00 |
| 18.05.2026 | 454,75 | 470,60 | 443,95 | 469,80 | 3,03% | - |
| 15.05.2026 | 456,75 | 465,50 | 453,90 | 456,00 | -0,57% | - |
| 14.05.2026 | 451,15 | 466,45 | 450,05 | 458,60 | 1,66% | - |
| 13.05.2026 | 455,05 | 457,60 | 448,65 | 451,10 | -0,79% | 3,00 |
| 12.05.2026 | 449,95 | 463,00 | 449,95 | 454,70 | 1,39% | - |
| 11.05.2026 | 475,30 | 480,95 | 445,70 | 448,45 | -5,99% | 1,00 |
| 08.05.2026 | 488,40 | 488,65 | 471,75 | 477,00 | -1,58% | - |
| 07.05.2026 | 493,05 | 496,80 | 480,90 | 484,65 | -1,43% | - |
| 06.05.2026 | 481,45 | 492,90 | 469,30 | 491,70 | 0,68% | - |
| 05.05.2026 | 482,55 | 498,85 | 470,45 | 488,40 | 1,60% | - |
| 04.05.2026 | 484,45 | 487,00 | 474,00 | 480,70 | 0,59% | - |
| 30.04.2026 | 471,15 | 479,80 | 469,70 | 477,90 | 1,57% | - |
| 29.04.2026 | 485,20 | 486,60 | 466,55 | 470,50 | -3,13% | - |
| 28.04.2026 | 490,60 | 493,75 | 481,95 | 485,70 | -1,28% | - |
| 27.04.2026 | 483,70 | 494,40 | 478,45 | 492,00 | 1,64% | - |
| 24.04.2026 | 480,10 | 484,35 | 473,80 | 484,05 | 1,10% | - |
| 23.04.2026 | 494,30 | 494,30 | 475,50 | 478,80 | -2,53% | 1,00 |
| 22.04.2026 | 484,55 | 497,90 | 484,55 | 491,25 | 1,29% | 1,00 |
| 21.04.2026 | 494,70 | 502,00 | 484,80 | 485,00 | -1,72% | 6,00 |
| 20.04.2026 | 500,90 | 501,30 | 492,25 | 493,50 | -1,05% | 1,00 |
| 17.04.2026 | 483,50 | 503,70 | 482,75 | 498,75 | 3,18% | - |
| 16.04.2026 | 491,90 | 496,25 | 483,40 | 483,40 | -2,17% | 137,00 |
| 15.04.2026 | 495,10 | 497,35 | 489,95 | 494,10 | -0,35% | 1,00 |
| 14.04.2026 | 487,75 | 496,40 | 484,75 | 495,85 | 1,61% | 4,00 |
| 13.04.2026 | 480,25 | 490,90 | 475,85 | 488,00 | 2,01% | - |
| 10.04.2026 | 499,85 | 500,30 | 477,25 | 478,40 | -4,42% | - |
| 09.04.2026 | 507,70 | 507,70 | 496,25 | 500,50 | -0,99% | - |
| 08.04.2026 | 495,65 | 516,00 | 492,30 | 505,50 | 1,68% | 100,00 |
| 07.04.2026 | 493,60 | 501,50 | 492,45 | 497,15 | 1,64% | - |
| 02.04.2026 | 487,15 | 497,75 | 477,30 | 489,15 | 0,42% | 7,00 |
| 01.04.2026 | 486,40 | 489,05 | 480,80 | 487,10 | 0,10% | 1,00 |
| 31.03.2026 | 486,65 | 491,85 | 476,25 | 486,60 | 0,08% | - |
| 30.03.2026 | 485,10 | 495,25 | 485,10 | 486,20 | -0,76% | - |
| 27.03.2026 | 497,40 | 499,15 | 488,20 | 489,90 | -1,21% | 15,00 |
| 26.03.2026 | 496,00 | 506,90 | 492,80 | 495,90 | -0,34% | - |
| 25.03.2026 | 491,05 | 501,90 | 486,80 | 497,60 | 0,38% | - |
| 24.03.2026 | 498,70 | 501,45 | 488,80 | 495,70 | -1,31% | - |
| 23.03.2026 | 498,85 | 518,80 | 493,50 | 502,30 | 1,45% | 15,00 |
| 20.03.2026 | 502,10 | 503,70 | 494,55 | 495,10 | -1,19% | - |
| 19.03.2026 | 503,90 | 506,80 | 498,40 | 501,05 | -0,23% | 11,00 |
| 18.03.2026 | 508,60 | 512,60 | 501,60 | 502,20 | -1,55% | 1,00 |
| 17.03.2026 | 509,30 | 519,20 | 507,20 | 510,10 | 0,73% | - |
| 16.03.2026 | 502,60 | 514,80 | 499,95 | 506,40 | 1,06% | - |
| 13.03.2026 | 498,15 | 503,60 | 494,90 | 501,10 | -0,38% | - |
| 12.03.2026 | 518,30 | 522,70 | 498,45 | 503,00 | -2,99% | - |
| 11.03.2026 | 516,50 | 518,60 | 505,60 | 518,50 | -0,08% | 5,00 |
| 10.03.2026 | 524,60 | 528,20 | 515,50 | 518,90 | -0,99% | - |
| 09.03.2026 | 517,70 | 525,60 | 514,70 | 524,10 | 0,13% | - |
| 06.03.2026 | 533,10 | 534,30 | 514,50 | 523,40 | -1,78% | - |
| 05.03.2026 | 557,60 | 559,90 | 530,90 | 532,90 | -3,91% | - |
| 04.03.2026 | 547,30 | 555,20 | 543,30 | 554,60 | 1,20% | - |
| 03.03.2026 | 544,50 | 556,30 | 540,10 | 548,00 | 0,59% | - |
| 02.03.2026 | 548,10 | 556,50 | 537,10 | 544,80 | -2,35% | - |
| 27.02.2026 | 553,90 | 559,60 | 548,50 | 557,90 | -0,41% | - |
| 26.02.2026 | 556,70 | 563,90 | 552,10 | 560,20 | 0,43% | 4,00 |
| 25.02.2026 | 551,60 | 561,70 | 549,70 | 557,80 | 0,94% | 2,00 |
| 24.02.2026 | 528,20 | 552,60 | 526,60 | 552,60 | 4,94% | 4,00 |
| 23.02.2026 | 540,50 | 540,50 | 524,60 | 526,60 | -2,14% | 1,00 |
| 20.02.2026 | 535,80 | 541,80 | 531,80 | 538,10 | 0,34% | - |
| 19.02.2026 | 538,50 | 544,20 | 532,00 | 536,30 | -0,70% | - |
| 18.02.2026 | 528,40 | 540,60 | 527,70 | 540,10 | 1,28% | - |
| 17.02.2026 | 532,10 | 534,30 | 523,00 | 533,30 | 0,30% | - |
| 16.02.2026 | 530,20 | 533,30 | 530,20 | 531,70 | -0,02% | - |
| 13.02.2026 | 519,80 | 535,50 | 512,50 | 531,80 | 0,64% | - |
| 12.02.2026 | 546,90 | 549,60 | 526,30 | 528,40 | -2,51% | 2,00 |
| 11.02.2026 | 543,50 | 547,70 | 538,40 | 542,00 | -0,26% | 4,00 |
| 10.02.2026 | 537,40 | 546,50 | 536,60 | 543,40 | 1,21% | - |
| 09.02.2026 | 545,30 | 545,30 | 529,00 | 536,90 | -1,77% | - |
| 06.02.2026 | 551,60 | 551,60 | 541,30 | 546,60 | 0,20% | - |
| 05.02.2026 | 547,90 | 551,50 | 539,80 | 545,50 | -0,26% | - |
| 04.02.2026 | 535,50 | 548,10 | 532,70 | 546,90 | 1,41% | - |
| 03.02.2026 | 542,80 | 551,50 | 533,60 | 539,30 | 0,07% | 3,00 |
| 02.02.2026 | 597,80 | 601,20 | 527,30 | 538,90 | -5,22% | - |
| 30.01.2026 | 570,30 | 573,20 | 562,30 | 568,60 | -0,23% | 6,00 |
| 29.01.2026 | 578,70 | 578,70 | 562,20 | 569,90 | -1,11% | - |
| 28.01.2026 | 579,00 | 581,60 | 568,00 | 576,30 | 0,12% | 9,00 |
| 27.01.2026 | 586,70 | 590,10 | 575,60 | 575,60 | -1,99% | 33,00 |