247,280$
0,53%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 245,18 | 247,95 | 244,44 | 247,40 | 0,58% | 65.871,00 |
| 16.07.2025 | 245,65 | 246,66 | 244,10 | 245,98 | 0,13% | 605.448,00 |
| 15.07.2025 | 249,80 | 250,41 | 245,19 | 245,65 | -1,66% | 872.514,00 |
| 14.07.2025 | 249,50 | 251,84 | 248,58 | 249,80 | 0,07% | 1.033.313,00 |
| 11.07.2025 | 252,13 | 252,90 | 247,63 | 249,62 | -1,58% | 1.139.598,00 |
| 10.07.2025 | 255,10 | 259,47 | 252,05 | 253,63 | -2,10% | 1.375.797,00 |
| 09.07.2025 | 260,01 | 260,01 | 256,85 | 259,07 | 0,63% | 527.574,00 |
| 08.07.2025 | 257,56 | 259,67 | 256,64 | 257,45 | -0,16% | 654.647,00 |
| 07.07.2025 | 260,69 | 261,81 | 256,70 | 257,87 | -1,53% | 555.608,00 |
| 03.07.2025 | 260,13 | 262,50 | 260,13 | 261,89 | 0,73% | 271.298,00 |
| 02.07.2025 | 262,18 | 262,27 | 258,72 | 260,00 | -1,61% | 611.601,00 |
| 01.07.2025 | 261,55 | 265,72 | 261,03 | 264,26 | 0,67% | 880.104,00 |
| 30.06.2025 | 260,75 | 262,98 | 259,85 | 262,51 | 0,74% | 689.096,00 |
| 27.06.2025 | 257,84 | 262,32 | 255,52 | 260,59 | 1,40% | 1.016.405,00 |
| 26.06.2025 | 260,25 | 261,13 | 254,84 | 256,98 | -0,66% | 931.508,00 |
| 25.06.2025 | 261,73 | 261,73 | 257,72 | 258,70 | -1,46% | 561.005,00 |
| 24.06.2025 | 262,12 | 263,50 | 258,70 | 262,53 | 0,57% | 664.003,00 |
| 23.06.2025 | 260,70 | 262,64 | 258,49 | 261,04 | -0,32% | 747.212,00 |
| 20.06.2025 | 262,53 | 263,15 | 260,64 | 261,88 | 0,19% | 1.095.280,00 |
| 18.06.2025 | 259,53 | 263,51 | 258,39 | 261,39 | 0,75% | 597.377,00 |
| 17.06.2025 | 262,19 | 262,99 | 259,03 | 259,45 | -1,71% | 659.776,00 |
| 16.06.2025 | 261,77 | 264,03 | 259,19 | 263,96 | 1,09% | 652.880,00 |
| 13.06.2025 | 259,64 | 263,60 | 257,71 | 261,12 | -0,20% | 555.287,00 |
| 12.06.2025 | 259,55 | 261,79 | 257,62 | 261,65 | 0,65% | 452.692,00 |
| 11.06.2025 | 260,00 | 262,13 | 258,66 | 259,95 | 0,22% | 554.190,00 |
| 10.06.2025 | 255,88 | 259,47 | 255,01 | 259,37 | 1,42% | 803.917,00 |
| 09.06.2025 | 253,81 | 256,76 | 250,41 | 255,73 | 0,69% | 525.807,00 |
| 06.06.2025 | 253,40 | 254,08 | 251,51 | 253,97 | 0,72% | 442.869,00 |
| 05.06.2025 | 254,44 | 254,63 | 251,98 | 252,15 | -0,87% | 704.304,00 |
| 04.06.2025 | 250,69 | 254,85 | 250,52 | 254,37 | 1,54% | 892.607,00 |
| 03.06.2025 | 247,15 | 250,77 | 245,31 | 250,51 | 1,07% | 684.371,00 |
| 02.06.2025 | 248,11 | 248,85 | 243,71 | 247,85 | -0,45% | 415.565,00 |
| 30.05.2025 | 246,57 | 249,45 | 245,87 | 248,97 | 0,90% | 1.186.082,00 |
| 29.05.2025 | 247,34 | 248,20 | 245,25 | 246,75 | -0,11% | 539.315,00 |
| 28.05.2025 | 247,24 | 248,63 | 246,38 | 247,03 | -0,27% | 519.334,00 |
| 27.05.2025 | 245,66 | 248,63 | 244,70 | 247,69 | 2,13% | 665.226,00 |
| 23.05.2025 | 240,73 | 242,80 | 239,75 | 242,53 | 0,26% | 503.834,00 |
| 22.05.2025 | 240,79 | 243,30 | 239,83 | 241,89 | 0,23% | 596.482,00 |
| 21.05.2025 | 247,83 | 248,66 | 241,09 | 241,34 | -3,77% | 916.630,00 |
| 20.05.2025 | 249,15 | 251,67 | 248,86 | 250,80 | 0,40% | 604.154,00 |
| 19.05.2025 | 247,36 | 249,93 | 246,80 | 249,80 | 0,11% | 772.774,00 |
| 16.05.2025 | 246,88 | 249,82 | 244,99 | 249,52 | 1,32% | 560.713,00 |
| 15.05.2025 | 242,10 | 246,44 | 239,67 | 246,27 | 1,61% | 751.985,00 |
| 14.05.2025 | 249,50 | 249,50 | 242,17 | 242,37 | -3,06% | 731.948,00 |
| 13.05.2025 | 249,70 | 251,84 | 248,98 | 250,01 | -0,37% | 817.236,00 |
| 12.05.2025 | 248,73 | 251,34 | 245,67 | 250,94 | 2,12% | 956.294,00 |
| 09.05.2025 | 249,40 | 249,69 | 245,45 | 245,73 | -1,22% | 583.399,00 |
| 08.05.2025 | 247,13 | 252,68 | 246,34 | 248,76 | 1,16% | 963.475,00 |
| 07.05.2025 | 244,27 | 248,43 | 244,27 | 245,90 | 0,81% | 741.473,00 |
| 06.05.2025 | 245,05 | 246,89 | 243,34 | 243,92 | -1,17% | 702.870,00 |
| 05.05.2025 | 247,63 | 249,32 | 245,95 | 246,82 | -0,34% | 677.668,00 |
| 02.05.2025 | 244,48 | 248,72 | 243,33 | 247,66 | 2,64% | 854.929,00 |
| 01.05.2025 | 238,36 | 243,12 | 235,80 | 241,28 | 0,11% | 837.261,00 |
| 30.04.2025 | 239,32 | 241,50 | 234,16 | 241,01 | 0,25% | 987.067,00 |
| 29.04.2025 | 221,86 | 241,95 | 218,76 | 240,42 | 4,71% | 2.268.353,00 |
| 28.04.2025 | 229,35 | 231,01 | 227,12 | 229,60 | 0,57% | 983.768,00 |
| 25.04.2025 | 228,03 | 229,24 | 226,50 | 228,31 | -0,12% | 907.300,00 |
| 24.04.2025 | 224,00 | 228,67 | 222,38 | 228,58 | 1,98% | 844.950,00 |
| 23.04.2025 | 222,60 | 227,79 | 221,08 | 224,14 | 1,77% | 635.529,00 |
| 22.04.2025 | 215,77 | 220,86 | 214,02 | 220,25 | 3,78% | 884.592,00 |
| 21.04.2025 | 215,59 | 216,30 | 209,38 | 212,22 | -2,26% | 740.973,00 |
| 17.04.2025 | 219,25 | 220,41 | 216,92 | 217,12 | -1,56% | 762.209,00 |
| 16.04.2025 | 226,52 | 226,93 | 219,02 | 220,57 | -2,41% | 702.886,00 |
| 15.04.2025 | 229,03 | 229,03 | 223,93 | 226,02 | -0,89% | 591.766,00 |
| 14.04.2025 | 223,67 | 229,50 | 223,32 | 228,04 | 2,97% | 900.090,00 |
| 11.04.2025 | 218,15 | 221,58 | 213,10 | 221,46 | 1,30% | 1.031.686,00 |
| 10.04.2025 | 228,66 | 228,92 | 212,48 | 218,61 | -5,15% | 2.023.383,00 |
| 09.04.2025 | 214,09 | 231,08 | 213,99 | 230,48 | 5,88% | 929.411,00 |
| 08.04.2025 | 229,18 | 229,49 | 214,66 | 217,68 | -2,60% | 996.045,00 |
| 07.04.2025 | 220,87 | 228,95 | 216,37 | 223,50 | -0,67% | 1.037.993,00 |
| 04.04.2025 | 231,50 | 233,74 | 222,28 | 225,00 | -3,62% | 1.424.233,00 |
| 03.04.2025 | 234,86 | 238,39 | 232,51 | 233,46 | -1,23% | 1.123.435,00 |
| 02.04.2025 | 233,19 | 237,30 | 231,65 | 236,37 | 1,60% | 776.817,00 |
| 01.04.2025 | 231,96 | 234,80 | 230,13 | 232,65 | -0,04% | 686.923,00 |
| 31.03.2025 | 231,16 | 234,62 | 228,11 | 232,74 | 1,18% | 1.081.467,00 |
| 28.03.2025 | 231,67 | 233,45 | 228,71 | 230,02 | -0,71% | 479.830,00 |
| 27.03.2025 | 233,57 | 234,36 | 231,06 | 231,67 | -0,72% | 570.937,00 |
| 26.03.2025 | 235,00 | 236,76 | 233,07 | 233,34 | -0,47% | 423.846,00 |
| 25.03.2025 | 237,11 | 240,12 | 232,49 | 234,45 | -0,84% | 637.701,00 |
| 24.03.2025 | 235,90 | 236,86 | 234,11 | 236,44 | 0,95% | 519.686,00 |
| 21.03.2025 | 234,69 | 236,43 | 232,35 | 234,21 | -0,67% | 851.309,00 |
| 20.03.2025 | 239,20 | 239,52 | 235,24 | 235,78 | -1,64% | 478.358,00 |
| 19.03.2025 | 236,69 | 240,75 | 232,11 | 239,72 | 0,02% | 695.711,00 |
| 18.03.2025 | 240,67 | 242,65 | 237,12 | 239,68 | -0,31% | 571.782,00 |
| 17.03.2025 | 239,45 | 241,83 | 238,99 | 240,43 | 0,38% | 375.257,00 |
| 14.03.2025 | 234,90 | 239,90 | 233,90 | 239,53 | 1,65% | 615.938,00 |
| 13.03.2025 | 237,46 | 237,81 | 234,31 | 235,65 | -0,50% | 506.971,00 |
| 12.03.2025 | 238,29 | 239,76 | 230,98 | 236,83 | -1,01% | 985.867,00 |
| 11.03.2025 | 246,19 | 246,39 | 237,60 | 239,25 | -2,00% | 917.790,00 |
| 10.03.2025 | 252,75 | 255,61 | 243,58 | 244,13 | -3,52% | 1.062.179,00 |
| 07.03.2025 | 253,29 | 256,13 | 252,30 | 253,03 | -0,41% | 801.594,00 |
| 06.03.2025 | 253,76 | 255,73 | 251,58 | 254,07 | -0,09% | 593.120,00 |
| 05.03.2025 | 255,03 | 258,59 | 252,55 | 254,29 | -0,98% | 766.443,00 |
| 04.03.2025 | 257,00 | 258,17 | 254,64 | 256,81 | 1,09% | 1.223.102,00 |
| 03.03.2025 | 250,50 | 254,85 | 250,25 | 254,04 | 1,20% | 727.902,00 |
| 28.02.2025 | 249,23 | 251,54 | 246,93 | 251,04 | 1,31% | 553.356,00 |
| 27.02.2025 | 249,97 | 251,98 | 247,74 | 247,79 | -1,70% | 367.562,00 |
| 26.02.2025 | 250,00 | 253,41 | 248,04 | 252,07 | -0,32% | 444.924,00 |
| 25.02.2025 | 251,30 | 253,88 | 250,33 | 252,87 | 0,57% | 535.750,00 |
| 24.02.2025 | 250,40 | 253,58 | 249,58 | 251,43 | 0,63% | 527.293,00 |