251,790$
-1,13%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 256,71 | 256,71 | 251,70 | 251,81 | -1,12% | 507.695,00 |
| 08.01.2026 | 256,37 | 257,51 | 251,17 | 254,67 | 0,37% | 680.745,00 |
| 07.01.2026 | 261,73 | 261,73 | 253,34 | 253,73 | -2,56% | 603.012,00 |
| 06.01.2026 | 253,09 | 261,62 | 252,25 | 260,40 | 2,85% | 659.237,00 |
| 05.01.2026 | 250,32 | 254,28 | 245,00 | 253,18 | 0,60% | 561.540,00 |
| 02.01.2026 | 250,05 | 252,37 | 249,39 | 251,66 | 0,31% | 399.268,00 |
| 31.12.2025 | 251,88 | 254,47 | 250,58 | 250,88 | -0,87% | 381.691,00 |
| 30.12.2025 | 252,62 | 253,96 | 251,29 | 253,07 | 0,04% | 431.084,00 |
| 29.12.2025 | 253,89 | 254,98 | 252,10 | 252,97 | -0,36% | 387.770,00 |
| 26.12.2025 | 253,90 | 254,46 | 253,30 | 253,89 | -0,22% | 248.311,00 |
| 24.12.2025 | 253,49 | 255,21 | 252,67 | 254,46 | 0,52% | 427.695,00 |
| 23.12.2025 | 254,97 | 255,42 | 252,04 | 253,15 | -0,75% | 657.623,00 |
| 22.12.2025 | 252,17 | 255,25 | 250,90 | 255,06 | 1,20% | 706.952,00 |
| 19.12.2025 | 251,93 | 253,02 | 250,93 | 252,03 | 0,00% | 1.613.071,00 |
| 18.12.2025 | 256,80 | 257,50 | 250,89 | 252,03 | -1,48% | 1.062.878,00 |
| 17.12.2025 | 257,05 | 259,10 | 255,18 | 255,81 | -0,89% | 663.987,00 |
| 16.12.2025 | 263,58 | 265,03 | 257,97 | 258,11 | -1,98% | 432.472,00 |
| 15.12.2025 | 266,99 | 266,99 | 260,33 | 263,33 | -0,32% | 617.292,00 |
| 12.12.2025 | 265,82 | 266,72 | 262,45 | 264,18 | -0,21% | 414.838,00 |
| 11.12.2025 | 262,46 | 265,66 | 260,83 | 264,73 | 1,05% | 387.858,00 |
| 10.12.2025 | 257,91 | 262,82 | 257,91 | 261,99 | 1,52% | 592.595,00 |
| 09.12.2025 | 260,09 | 262,00 | 257,23 | 258,06 | -0,72% | 500.199,00 |
| 08.12.2025 | 257,70 | 260,34 | 256,30 | 259,94 | 0,60% | 558.647,00 |
| 05.12.2025 | 261,45 | 261,65 | 257,55 | 258,39 | -1,18% | 679.398,00 |
| 04.12.2025 | 265,27 | 265,55 | 259,42 | 261,48 | -1,61% | 861.178,00 |
| 03.12.2025 | 266,66 | 268,00 | 265,22 | 265,76 | -0,06% | 709.581,00 |
| 02.12.2025 | 267,56 | 268,14 | 264,66 | 265,93 | -0,67% | 659.370,00 |
| 01.12.2025 | 267,46 | 272,82 | 266,98 | 267,73 | -0,39% | 766.999,00 |
| 28.11.2025 | 268,52 | 270,52 | 268,10 | 268,78 | 0,19% | 313.057,00 |
| 26.11.2025 | 268,01 | 270,10 | 266,50 | 268,27 | -0,58% | 605.074,00 |
| 25.11.2025 | 266,80 | 270,98 | 264,85 | 269,83 | 1,70% | 905.360,00 |
| 24.11.2025 | 268,15 | 268,83 | 262,91 | 265,31 | -0,12% | 1.291.285,00 |
| 21.11.2025 | 262,18 | 269,53 | 261,11 | 265,64 | 1,59% | 1.091.505,00 |
| 20.11.2025 | 262,86 | 264,74 | 260,02 | 261,47 | 0,35% | 494.938,00 |
| 19.11.2025 | 260,76 | 262,17 | 257,71 | 260,55 | 0,28% | 482.498,00 |
| 18.11.2025 | 261,86 | 262,01 | 257,88 | 259,81 | -0,60% | 607.282,00 |
| 17.11.2025 | 265,72 | 269,03 | 260,85 | 261,37 | -2,07% | 907.033,00 |
| 14.11.2025 | 266,98 | 269,23 | 266,20 | 266,89 | -0,37% | 1.154.917,00 |
| 13.11.2025 | 264,76 | 270,47 | 263,48 | 267,87 | 0,70% | 1.262.930,00 |
| 12.11.2025 | 265,49 | 268,63 | 264,71 | 266,00 | -0,82% | 1.711.106,00 |
| 11.11.2025 | 262,75 | 271,00 | 262,75 | 268,21 | 2,71% | 1.919.430,00 |
| 10.11.2025 | 251,57 | 262,02 | 249,93 | 261,13 | 3,33% | 1.457.692,00 |
| 07.11.2025 | 246,84 | 252,76 | 244,52 | 252,72 | 2,47% | 1.189.136,00 |
| 06.11.2025 | 247,59 | 250,30 | 245,18 | 246,64 | -1,62% | 1.049.251,00 |
| 05.11.2025 | 250,95 | 253,01 | 247,29 | 250,69 | -0,65% | 847.142,00 |
| 04.11.2025 | 257,59 | 259,68 | 250,92 | 252,33 | -2,14% | 1.112.578,00 |
| 03.11.2025 | 253,10 | 258,70 | 252,00 | 257,84 | 1,53% | 1.008.991,00 |
| 31.10.2025 | 251,38 | 256,48 | 249,31 | 253,96 | 0,65% | 1.385.205,00 |
| 30.10.2025 | 248,91 | 255,91 | 248,90 | 252,33 | 1,69% | 1.609.068,00 |
| 29.10.2025 | 259,00 | 259,76 | 248,00 | 248,14 | -4,45% | 1.536.040,00 |
| 28.10.2025 | 264,90 | 268,85 | 252,46 | 259,69 | -5,79% | 2.170.062,00 |
| 27.10.2025 | 280,36 | 280,36 | 274,26 | 275,66 | -1,37% | 1.300.943,00 |
| 24.10.2025 | 285,89 | 286,50 | 279,12 | 279,49 | -1,59% | 698.795,00 |
| 23.10.2025 | 284,29 | 285,67 | 280,73 | 284,00 | 0,41% | 522.477,00 |
| 22.10.2025 | 284,31 | 285,98 | 282,04 | 282,84 | -0,45% | 442.744,00 |
| 21.10.2025 | 292,03 | 293,72 | 282,49 | 284,13 | -2,34% | 640.005,00 |
| 20.10.2025 | 287,33 | 291,78 | 286,00 | 290,93 | 1,75% | 469.441,00 |
| 17.10.2025 | 284,68 | 286,85 | 283,58 | 285,94 | 0,79% | 453.350,00 |
| 16.10.2025 | 283,31 | 285,95 | 282,04 | 283,71 | 0,34% | 448.769,00 |
| 15.10.2025 | 278,93 | 283,54 | 278,74 | 282,75 | 1,06% | 410.957,00 |
| 14.10.2025 | 276,00 | 280,83 | 276,00 | 279,78 | 1,14% | 330.957,00 |
| 13.10.2025 | 276,56 | 280,00 | 276,06 | 276,64 | -0,45% | 383.653,00 |
| 10.10.2025 | 278,19 | 283,08 | 275,88 | 277,88 | 0,04% | 420.747,00 |
| 09.10.2025 | 278,05 | 280,60 | 277,30 | 277,78 | 0,10% | 478.639,00 |
| 08.10.2025 | 279,26 | 280,16 | 275,17 | 277,51 | -0,75% | 575.374,00 |
| 07.10.2025 | 276,21 | 283,69 | 274,29 | 279,62 | 1,66% | 634.389,00 |
| 06.10.2025 | 277,26 | 277,29 | 273,45 | 275,05 | -0,64% | 748.175,00 |
| 03.10.2025 | 281,94 | 282,64 | 276,23 | 276,83 | -0,93% | 61.972,00 |
| 02.10.2025 | 277,84 | 280,00 | 275,27 | 279,44 | 0,14% | 549.956,00 |
| 01.10.2025 | 287,42 | 289,20 | 278,97 | 279,06 | -2,79% | 1.036.778,00 |
| 30.09.2025 | 284,88 | 288,36 | 282,86 | 287,06 | 1,52% | 612.096,00 |
| 29.09.2025 | 280,61 | 283,47 | 279,20 | 282,75 | 0,76% | 447.238,00 |
| 26.09.2025 | 278,14 | 281,83 | 276,69 | 280,61 | 1,62% | 403.800,00 |
| 25.09.2025 | 277,94 | 279,23 | 274,08 | 276,14 | -1,15% | 402.071,00 |
| 24.09.2025 | 279,85 | 282,22 | 278,45 | 279,35 | -0,21% | 366.550,00 |
| 23.09.2025 | 278,90 | 283,47 | 278,77 | 279,94 | 0,37% | 471.746,00 |
| 22.09.2025 | 276,03 | 279,75 | 275,06 | 278,90 | 0,59% | 540.557,00 |
| 19.09.2025 | 277,68 | 278,53 | 276,04 | 277,27 | 0,04% | 1.064.765,00 |
| 18.09.2025 | 274,22 | 278,63 | 274,22 | 277,15 | 0,39% | 412.621,00 |
| 17.09.2025 | 274,09 | 278,44 | 273,53 | 276,07 | 0,72% | 399.620,00 |
| 16.09.2025 | 275,40 | 277,00 | 273,88 | 274,09 | -0,48% | 410.902,00 |
| 15.09.2025 | 277,46 | 278,04 | 274,25 | 275,40 | -0,92% | 426.990,00 |
| 12.09.2025 | 278,85 | 280,84 | 277,72 | 277,95 | -0,63% | 347.155,00 |
| 11.09.2025 | 273,89 | 281,69 | 270,00 | 279,72 | 2,48% | 368.443,00 |
| 10.09.2025 | 277,44 | 277,57 | 272,48 | 272,94 | -1,86% | 462.711,00 |
| 09.09.2025 | 277,50 | 279,00 | 275,02 | 278,11 | 0,32% | 404.827,00 |
| 08.09.2025 | 278,36 | 278,96 | 273,28 | 277,21 | -0,52% | 669.223,00 |
| 05.09.2025 | 275,23 | 279,03 | 273,94 | 278,67 | 1,25% | 279.742,00 |
| 04.09.2025 | 275,18 | 275,49 | 272,38 | 275,23 | 0,51% | 321.896,00 |
| 03.09.2025 | 272,56 | 274,99 | 271,18 | 273,84 | 0,02% | 383.625,00 |
| 02.09.2025 | 276,45 | 277,47 | 273,60 | 273,78 | -1,51% | 653.738,00 |
| 29.08.2025 | 275,92 | 278,48 | 274,94 | 277,99 | 0,98% | 379.936,00 |
| 28.08.2025 | 277,90 | 278,38 | 274,15 | 275,29 | -1,44% | 298.517,00 |
| 27.08.2025 | 279,11 | 280,00 | 277,86 | 279,30 | 0,31% | 330.577,00 |
| 26.08.2025 | 276,12 | 279,27 | 274,97 | 278,45 | 0,85% | 449.090,00 |
| 25.08.2025 | 277,95 | 277,95 | 275,64 | 276,11 | -0,74% | 320.774,00 |
| 22.08.2025 | 277,90 | 280,28 | 277,27 | 278,18 | 0,59% | 483.080,00 |
| 21.08.2025 | 276,89 | 279,12 | 275,61 | 276,56 | -0,55% | 384.680,00 |
| 20.08.2025 | 276,30 | 278,92 | 275,27 | 278,10 | 0,84% | 702.078,00 |
| 19.08.2025 | 270,49 | 277,81 | 270,25 | 275,77 | 1,95% | 837.356,00 |