249,530$
1,32%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 248,14 | 250,81 | 247,99 | 249,85 | 0,27% | 410.967,00 |
| 20.02.2025 | 247,28 | 249,93 | 246,96 | 249,17 | 0,54% | 494.882,00 |
| 19.02.2025 | 245,65 | 249,17 | 245,40 | 247,82 | 0,62% | 670.774,00 |
| 18.02.2025 | 245,94 | 247,18 | 244,12 | 246,29 | -0,08% | 372.763,00 |
| 14.02.2025 | 245,14 | 248,60 | 244,84 | 246,49 | 0,66% | 565.908,00 |
| 13.02.2025 | 242,37 | 246,08 | 242,00 | 244,87 | 1,54% | 485.467,00 |
| 12.02.2025 | 243,70 | 244,75 | 240,42 | 241,15 | -1,63% | 931.377,00 |
| 11.02.2025 | 244,62 | 247,73 | 243,61 | 245,14 | 0,02% | 408.965,00 |
| 10.02.2025 | 245,67 | 247,29 | 243,87 | 245,08 | -0,48% | 496.001,00 |
| 07.02.2025 | 248,88 | 249,25 | 243,59 | 246,27 | -0,59% | 588.360,00 |
| 06.02.2025 | 252,98 | 254,79 | 244,08 | 247,74 | -0,90% | 1.002.722,00 |
| 05.02.2025 | 247,43 | 250,28 | 246,34 | 249,99 | 1,35% | 872.773,00 |
| 04.02.2025 | 245,06 | 249,85 | 244,92 | 246,67 | -0,48% | 844.908,00 |
| 03.02.2025 | 248,22 | 249,93 | 245,38 | 247,86 | -0,78% | 607.506,00 |
| 31.01.2025 | 251,02 | 252,71 | 249,08 | 249,80 | -0,69% | 638.045,00 |
| 30.01.2025 | 246,34 | 258,59 | 246,34 | 251,54 | 2,16% | 811.571,00 |
| 29.01.2025 | 247,89 | 250,00 | 246,02 | 246,22 | -0,92% | 400.355,00 |
| 28.01.2025 | 249,59 | 250,13 | 245,99 | 248,51 | -0,46% | 673.147,00 |
| 27.01.2025 | 248,69 | 250,56 | 248,05 | 249,67 | 1,49% | 599.793,00 |
| 24.01.2025 | 243,92 | 247,68 | 243,20 | 246,00 | 0,69% | 419.502,00 |
| 23.01.2025 | 243,07 | 244,66 | 239,63 | 244,32 | 0,77% | 353.493,00 |
| 22.01.2025 | 242,55 | 244,59 | 241,00 | 242,45 | -0,63% | 448.840,00 |
| 21.01.2025 | 239,54 | 244,87 | 239,04 | 243,99 | 2,28% | 622.818,00 |
| 17.01.2025 | 239,33 | 242,74 | 236,95 | 238,56 | -0,09% | 702.655,00 |
| 16.01.2025 | 236,50 | 239,01 | 235,26 | 238,77 | 0,62% | 623.899,00 |
| 15.01.2025 | 236,33 | 237,95 | 233,59 | 237,30 | 1,19% | 733.371,00 |
| 14.01.2025 | 233,15 | 234,72 | 229,16 | 234,50 | 0,17% | 569.311,00 |
| 13.01.2025 | 232,53 | 236,36 | 231,27 | 234,10 | 0,91% | 516.098,00 |
| 10.01.2025 | 231,26 | 232,91 | 228,80 | 232,00 | -0,99% | 626.928,00 |
| 08.01.2025 | 235,10 | 236,03 | 232,16 | 234,31 | -0,34% | 439.172,00 |
| 07.01.2025 | 232,51 | 238,09 | 231,55 | 235,10 | 2,25% | 658.890,00 |
| 06.01.2025 | 229,01 | 233,23 | 228,45 | 229,92 | 0,34% | 615.691,00 |
| 03.01.2025 | 229,34 | 229,97 | 225,20 | 229,15 | 0,42% | 478.640,00 |
| 02.01.2025 | 230,80 | 230,80 | 226,84 | 228,19 | -0,49% | 495.874,00 |
| 31.12.2024 | 229,63 | 231,71 | 228,68 | 229,32 | 0,21% | 437.353,00 |
| 30.12.2024 | 229,50 | 230,21 | 226,98 | 228,85 | -0,69% | 266.933,00 |
| 27.12.2024 | 229,81 | 232,41 | 229,05 | 230,43 | -0,27% | 340.061,00 |
| 26.12.2024 | 229,01 | 231,69 | 229,01 | 231,06 | 0,68% | 431.017,00 |
| 24.12.2024 | 227,15 | 230,11 | 225,71 | 229,49 | 0,72% | 144.095,00 |
| 23.12.2024 | 227,95 | 228,59 | 225,25 | 227,84 | -0,34% | 510.608,00 |
| 20.12.2024 | 227,85 | 229,77 | 226,56 | 228,61 | 0,72% | 997.150,00 |