273,540$
1,44%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 267,60 | 274,35 | 264,24 | 273,61 | 1,46% | 42,00 |
| 06.03.2026 | 273,38 | 274,53 | 267,78 | 269,67 | -2,27% | 42,00 |
| 05.03.2026 | 277,87 | 278,47 | 274,24 | 275,92 | -1,76% | 42,00 |
| 04.03.2026 | 283,05 | 283,53 | 279,23 | 280,85 | -0,76% | 404.689,00 |
| 03.03.2026 | 281,56 | 284,29 | 278,70 | 282,99 | -1,21% | 385.452,00 |
| 02.03.2026 | 287,24 | 289,12 | 285,21 | 286,47 | -0,92% | 441.650,00 |
| 27.02.2026 | 287,03 | 290,65 | 284,91 | 289,12 | 0,52% | 640.295,00 |
| 26.02.2026 | 285,95 | 287,65 | 282,78 | 287,62 | 1,71% | 590.532,00 |
| 25.02.2026 | 287,33 | 289,71 | 281,07 | 282,78 | -1,51% | 575.432,00 |
| 24.02.2026 | 285,20 | 289,07 | 284,41 | 287,13 | 0,64% | 602.619,00 |
| 23.02.2026 | 281,04 | 289,36 | 278,97 | 285,30 | 0,93% | 760.590,00 |
| 20.02.2026 | 284,66 | 285,00 | 278,98 | 282,67 | 0,07% | 1.110.404,00 |
| 19.02.2026 | 277,94 | 282,50 | 276,46 | 282,48 | 1,33% | 725.709,00 |
| 18.02.2026 | 279,37 | 280,77 | 274,15 | 278,76 | 0,76% | 795.065,00 |
| 17.02.2026 | 279,25 | 279,49 | 260,57 | 276,67 | -2,11% | 1.610.181,00 |
| 13.02.2026 | 277,51 | 282,90 | 277,51 | 282,63 | 1,63% | 702.489,00 |
| 12.02.2026 | 292,02 | 292,02 | 277,78 | 278,11 | -4,06% | 873.902,00 |
| 11.02.2026 | 284,38 | 290,14 | 282,23 | 289,89 | 1,89% | 812.008,00 |
| 10.02.2026 | 275,97 | 285,87 | 275,43 | 284,50 | 3,83% | 1.018.029,00 |
| 09.02.2026 | 275,53 | 276,03 | 272,48 | 274,01 | -1,15% | 720.944,00 |
| 06.02.2026 | 280,00 | 281,99 | 274,11 | 277,20 | -0,37% | 672.552,00 |
| 05.02.2026 | 276,97 | 278,85 | 275,16 | 278,23 | 0,75% | 759.508,00 |
| 04.02.2026 | 273,48 | 278,44 | 271,93 | 276,16 | 1,45% | 672.765,00 |
| 03.02.2026 | 269,57 | 275,49 | 269,55 | 272,20 | 0,71% | 497.754,00 |
| 02.02.2026 | 268,42 | 271,86 | 265,73 | 270,29 | -0,45% | 514.848,00 |
| 30.01.2026 | 270,92 | 272,82 | 268,39 | 271,52 | 0,63% | 712.416,00 |
| 29.01.2026 | 267,82 | 270,10 | 266,58 | 269,81 | 0,66% | 749.921,00 |
| 28.01.2026 | 269,59 | 272,21 | 267,78 | 268,04 | -1,14% | 900.132,00 |
| 27.01.2026 | 266,52 | 271,73 | 266,17 | 271,12 | 1,40% | 649.916,00 |
| 26.01.2026 | 266,11 | 269,15 | 265,41 | 267,38 | 0,27% | 592.829,00 |
| 23.01.2026 | 269,18 | 270,92 | 264,80 | 266,66 | -1,23% | 445.460,00 |
| 22.01.2026 | 265,61 | 271,86 | 265,29 | 269,97 | 0,31% | 735.309,00 |
| 21.01.2026 | 272,89 | 274,12 | 267,71 | 269,14 | -0,80% | 826.364,00 |
| 20.01.2026 | 268,14 | 275,37 | 266,77 | 271,31 | 0,16% | 1.198.919,00 |
| 16.01.2026 | 267,09 | 271,61 | 265,86 | 270,87 | 0,74% | 1.060.576,00 |
| 15.01.2026 | 263,63 | 269,52 | 261,88 | 268,89 | 2,63% | 893.285,00 |
| 14.01.2026 | 254,65 | 262,07 | 253,56 | 262,00 | 3,16% | 1.284.752,00 |
| 13.01.2026 | 251,40 | 254,73 | 248,20 | 253,98 | 1,43% | 1.698.281,00 |
| 12.01.2026 | 252,14 | 252,55 | 248,79 | 250,39 | -0,56% | 876.042,00 |
| 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 |