277,050$
-0,25%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 277,74 | 279,27 | 275,72 | 277,05 | -0,25% | 19.577,00 |
| 08.07.2026 | 279,73 | 280,60 | 275,32 | 277,74 | -2,16% | 525.635,00 |
| 07.07.2026 | 287,28 | 291,38 | 283,41 | 283,86 | -0,19% | 615.790,00 |
| 06.07.2026 | 287,04 | 287,04 | 282,58 | 284,39 | -0,90% | 491.376,00 |
| 02.07.2026 | 286,19 | 287,50 | 282,26 | 286,98 | 1,09% | 633.027,00 |
| 01.07.2026 | 280,48 | 286,55 | 278,70 | 283,88 | 1,39% | 721.992,00 |
| 30.06.2026 | 280,00 | 281,95 | 276,26 | 280,00 | 0,15% | 815.565,00 |
| 29.06.2026 | 269,77 | 280,00 | 268,54 | 279,58 | 2,99% | 869.834,00 |
| 26.06.2026 | 267,76 | 272,34 | 266,98 | 271,47 | 1,93% | 1.034.022,00 |
| 25.06.2026 | 266,44 | 272,05 | 264,11 | 266,34 | 0,44% | 582.307,00 |
| 24.06.2026 | 261,36 | 268,40 | 259,91 | 265,18 | 2,55% | 632.765,00 |
| 23.06.2026 | 257,68 | 260,32 | 256,43 | 258,59 | 1,64% | 414.725,00 |
| 22.06.2026 | 254,13 | 256,73 | 253,05 | 254,43 | -0,54% | 784.900,00 |
| 18.06.2026 | 258,47 | 260,06 | 254,03 | 255,82 | -1,44% | 1.249.804,00 |
| 17.06.2026 | 262,83 | 264,87 | 258,22 | 259,56 | -1,96% | 544.046,00 |
| 16.06.2026 | 266,40 | 267,80 | 263,31 | 264,76 | -0,10% | 510.658,00 |
| 15.06.2026 | 265,65 | 266,92 | 263,17 | 265,03 | -0,42% | 461.451,00 |
| 12.06.2026 | 266,12 | 267,81 | 263,13 | 266,16 | 0,34% | 483.392,00 |
| 11.06.2026 | 267,97 | 271,14 | 264,09 | 265,27 | -1,25% | 512.363,00 |
| 10.06.2026 | 271,99 | 275,00 | 267,60 | 268,63 | -0,96% | 757.192,00 |
| 09.06.2026 | 263,68 | 271,33 | 262,43 | 271,24 | 3,52% | 602.379,00 |
| 08.06.2026 | 266,07 | 266,07 | 260,64 | 262,01 | -1,18% | 507.006,00 |
| 05.06.2026 | 262,24 | 266,62 | 260,92 | 265,15 | 1,60% | 429.298,00 |
| 04.06.2026 | 262,29 | 267,27 | 259,99 | 260,97 | 0,79% | 519.699,00 |
| 03.06.2026 | 257,20 | 259,58 | 253,05 | 258,92 | 0,47% | 679.789,00 |
| 02.06.2026 | 255,40 | 258,26 | 254,67 | 257,70 | 0,32% | 506.971,00 |
| 01.06.2026 | 260,23 | 260,92 | 255,83 | 256,87 | -1,23% | 533.233,00 |
| 29.05.2026 | 262,62 | 263,73 | 259,51 | 260,06 | -1,02% | 930.450,00 |
| 28.05.2026 | 258,02 | 264,66 | 255,47 | 262,75 | 1,74% | 714.307,00 |
| 27.05.2026 | 260,00 | 264,14 | 257,04 | 258,25 | -0,08% | 539.391,00 |
| 26.05.2026 | 261,15 | 261,15 | 256,46 | 258,45 | -0,57% | 636.434,00 |
| 22.05.2026 | 256,00 | 260,99 | 254,48 | 259,93 | 1,63% | 543.206,00 |
| 21.05.2026 | 255,02 | 256,32 | 250,58 | 255,75 | -0,65% | 537.939,00 |
| 20.05.2026 | 255,41 | 257,48 | 251,01 | 257,42 | 1,47% | 400.191,00 |
| 19.05.2026 | 253,54 | 255,63 | 251,06 | 253,69 | -0,74% | 528.765,00 |
| 18.05.2026 | 250,83 | 257,08 | 250,00 | 255,57 | 2,06% | 465.996,00 |
| 15.05.2026 | 254,75 | 255,00 | 250,13 | 250,40 | -1,43% | 568.669,00 |
| 14.05.2026 | 255,22 | 256,52 | 253,14 | 254,02 | -0,16% | 540.476,00 |
| 13.05.2026 | 255,77 | 257,30 | 254,00 | 254,42 | -1,14% | 475.785,00 |
| 12.05.2026 | 255,69 | 258,77 | 254,15 | 257,35 | 0,89% | 732.390,00 |
| 11.05.2026 | 254,54 | 257,00 | 253,00 | 255,08 | 0,38% | 677.620,00 |
| 08.05.2026 | 258,23 | 259,99 | 252,65 | 254,12 | -1,52% | 581.283,00 |
| 07.05.2026 | 255,84 | 259,40 | 254,95 | 258,05 | 0,43% | 745.962,00 |
| 06.05.2026 | 257,05 | 260,57 | 253,83 | 256,94 | -0,08% | 1.066.262,00 |
| 05.05.2026 | 253,06 | 258,00 | 248,59 | 257,14 | 1,63% | 894.935,00 |
| 04.05.2026 | 253,52 | 256,46 | 250,90 | 253,01 | -1,11% | 963.431,00 |
| 01.05.2026 | 261,23 | 261,85 | 254,08 | 255,84 | -0,37% | 653.939,00 |
| 30.04.2026 | 264,50 | 265,99 | 254,22 | 256,80 | -0,13% | 1.528.486,00 |
| 29.04.2026 | 259,91 | 261,17 | 252,38 | 257,14 | -0,94% | 1.208.606,00 |
| 28.04.2026 | 265,39 | 267,14 | 258,56 | 259,57 | -1,47% | 766.509,00 |
| 27.04.2026 | 263,04 | 265,51 | 261,86 | 263,43 | -0,14% | 610.365,00 |
| 24.04.2026 | 264,93 | 266,06 | 262,42 | 263,80 | -0,42% | 494.446,00 |
| 23.04.2026 | 273,70 | 274,16 | 260,83 | 264,92 | -2,82% | 817.038,00 |
| 22.04.2026 | 276,14 | 276,14 | 268,52 | 272,62 | -0,29% | 626.175,00 |
| 21.04.2026 | 274,11 | 279,71 | 272,92 | 273,42 | 1,57% | 675.041,00 |
| 20.04.2026 | 269,80 | 271,26 | 265,70 | 269,19 | -0,55% | 566.035,00 |
| 17.04.2026 | 266,68 | 273,63 | 266,68 | 270,68 | 1,62% | 549.999,00 |
| 16.04.2026 | 266,95 | 269,90 | 265,03 | 266,36 | -0,14% | 592.839,00 |
| 15.04.2026 | 268,14 | 271,20 | 266,42 | 266,73 | -0,80% | 488.035,00 |
| 14.04.2026 | 263,13 | 269,45 | 262,73 | 268,87 | 1,78% | 572.070,00 |
| 13.04.2026 | 259,10 | 265,63 | 257,80 | 264,18 | 1,25% | 555.031,00 |
| 10.04.2026 | 272,60 | 274,17 | 259,60 | 260,93 | -4,51% | 796.564,00 |
| 09.04.2026 | 272,40 | 276,37 | 270,98 | 273,26 | -0,53% | 454.304,00 |
| 08.04.2026 | 271,95 | 276,06 | 271,75 | 274,72 | 2,06% | 462.387,00 |
| 07.04.2026 | 275,83 | 277,92 | 268,75 | 269,17 | -1,93% | 465.272,00 |
| 06.04.2026 | 272,64 | 276,22 | 272,64 | 274,46 | 0,27% | 421.484,00 |
| 02.04.2026 | 270,77 | 276,58 | 270,22 | 273,72 | 0,36% | 467.247,00 |
| 01.04.2026 | 266,67 | 273,53 | 265,30 | 272,74 | 2,22% | 715.410,00 |
| 31.03.2026 | 266,55 | 267,78 | 262,01 | 266,81 | 1,21% | 807.295,00 |
| 30.03.2026 | 265,80 | 268,75 | 263,39 | 263,61 | -0,22% | 690.707,00 |
| 27.03.2026 | 268,27 | 269,73 | 263,17 | 264,20 | -1,56% | 594.464,00 |
| 26.03.2026 | 264,89 | 271,78 | 264,64 | 268,38 | 0,89% | 389.888,00 |
| 25.03.2026 | 267,54 | 269,97 | 265,47 | 266,02 | -0,04% | 474.958,00 |
| 24.03.2026 | 262,30 | 267,43 | 260,87 | 266,12 | 0,64% | 534.371,00 |
| 23.03.2026 | 266,03 | 270,59 | 264,32 | 264,42 | 0,54% | 636.195,00 |
| 20.03.2026 | 263,93 | 265,34 | 261,20 | 263,00 | -0,41% | 818.880,00 |
| 19.03.2026 | 265,23 | 267,54 | 263,12 | 264,09 | -0,66% | 513.496,00 |
| 18.03.2026 | 269,41 | 271,48 | 265,11 | 265,84 | -1,77% | 537.610,00 |
| 17.03.2026 | 264,73 | 272,83 | 264,73 | 270,62 | 1,41% | 522.629,00 |
| 16.03.2026 | 267,27 | 270,26 | 264,02 | 266,85 | 1,16% | 508.769,00 |
| 13.03.2026 | 265,61 | 267,12 | 262,87 | 263,80 | 0,34% | 471.201,00 |
| 12.03.2026 | 269,08 | 272,57 | 262,55 | 262,91 | -2,78% | 735.094,00 |
| 11.03.2026 | 268,01 | 271,64 | 266,75 | 270,42 | 0,64% | 498.680,00 |
| 10.03.2026 | 270,83 | 273,53 | 268,42 | 268,70 | -1,79% | 510.122,00 |
| 09.03.2026 | 268,38 | 274,35 | 264,24 | 273,61 | 1,46% | 562.731,00 |
| 06.03.2026 | 273,38 | 274,53 | 267,78 | 269,67 | -2,27% | 490.067,00 |
| 05.03.2026 | 277,87 | 278,47 | 274,24 | 275,92 | -1,76% | 515.673,00 |
| 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 |