210,660$
-1,16%
Echtzeit-Aktienkurs Laboratory Corp. of America Holdings
Bid:
Ask:
Aktienkurse zur Laboratory Corp. of America Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 231,91 | 233,10 | 229,99 | 232,01 | 0,07% | 318.395,00 |
| 12.12.2024 | 229,29 | 233,50 | 229,29 | 231,84 | 1,01% | 442.917,00 |
| 11.12.2024 | 234,91 | 234,91 | 228,84 | 229,53 | -2,14% | 581.738,00 |
| 10.12.2024 | 239,27 | 239,55 | 232,65 | 234,54 | -0,62% | 657.322,00 |
| 09.12.2024 | 233,66 | 236,60 | 232,35 | 236,00 | 1,47% | 594.321,00 |
| 06.12.2024 | 235,50 | 235,65 | 232,38 | 232,57 | -0,99% | 392.454,00 |
| 05.12.2024 | 236,61 | 237,62 | 234,05 | 234,90 | -1,05% | 466.015,00 |
| 04.12.2024 | 241,07 | 241,07 | 236,64 | 237,39 | -1,32% | 378.829,00 |
| 03.12.2024 | 240,63 | 241,95 | 238,76 | 240,57 | -0,02% | 482.697,00 |
| 02.12.2024 | 240,37 | 241,08 | 237,59 | 240,63 | -0,22% | 421.134,00 |
| 29.11.2024 | 242,05 | 242,61 | 240,78 | 241,16 | -0,41% | 293.494,00 |
| 27.11.2024 | 239,53 | 242,46 | 238,76 | 242,15 | 1,43% | 444.124,00 |
| 26.11.2024 | 239,71 | 240,60 | 237,42 | 238,73 | -1,06% | 604.611,00 |
| 25.11.2024 | 239,72 | 242,53 | 238,07 | 241,29 | 0,68% | 982.001,00 |
| 22.11.2024 | 240,22 | 240,97 | 238,82 | 239,67 | 0,77% | 436.362,00 |
| 20.11.2024 | 236,58 | 238,68 | 235,11 | 237,85 | 0,69% | 486.678,00 |
| 19.11.2024 | 232,23 | 237,84 | 231,19 | 236,23 | -1,01% | 584.359,00 |
| 18.11.2024 | 235,00 | 241,21 | 235,00 | 238,64 | 1,46% | 632.083,00 |
| 15.11.2024 | 237,93 | 239,26 | 232,38 | 235,21 | -1,25% | 2.051.433,00 |
| 14.11.2024 | 245,62 | 246,34 | 237,92 | 238,18 | -3,27% | 898.948,00 |
| 13.11.2024 | 244,17 | 247,18 | 244,17 | 246,22 | 0,80% | 624.368,00 |
| 12.11.2024 | 242,99 | 246,96 | 242,99 | 244,26 | 0,14% | 737.887,00 |
| 11.11.2024 | 242,91 | 247,99 | 242,91 | 243,92 | 0,63% | 752.727,00 |
| 08.11.2024 | 239,78 | 243,78 | 237,96 | 242,39 | 1,40% | 854.652,00 |
| 07.11.2024 | 235,00 | 240,39 | 233,75 | 239,05 | 1,99% | 718.170,00 |
| 06.11.2024 | 230,02 | 234,63 | 228,18 | 234,38 | 2,30% | 566.922,00 |
| 05.11.2024 | 226,03 | 229,85 | 224,64 | 229,11 | 0,85% | 395.303,00 |
| 04.11.2024 | 227,42 | 229,62 | 225,62 | 227,17 | 0,03% | 401.255,00 |
| 01.11.2024 | 229,50 | 231,51 | 227,08 | 227,10 | -0,51% | 641.442,00 |
| 31.10.2024 | 230,04 | 231,70 | 227,69 | 228,27 | -0,99% | 566.863,00 |
| 30.10.2024 | 229,68 | 231,92 | 228,16 | 230,56 | 1,08% | 652.101,00 |
| 29.10.2024 | 225,72 | 230,48 | 225,66 | 228,09 | 0,31% | 645.378,00 |
| 28.10.2024 | 230,25 | 230,41 | 225,37 | 227,38 | -0,55% | 720.473,00 |
| 25.10.2024 | 229,28 | 231,59 | 227,25 | 228,63 | -0,63% | 819.212,00 |
| 24.10.2024 | 225,55 | 239,50 | 222,75 | 230,07 | 4,62% | 1.610.972,00 |
| 23.10.2024 | 220,67 | 226,44 | 219,16 | 219,90 | -0,28% | 1.388.777,00 |
| 22.10.2024 | 213,81 | 222,77 | 212,45 | 220,51 | 2,98% | 878.047,00 |
| 21.10.2024 | 215,76 | 216,76 | 212,97 | 214,13 | -0,76% | 710.481,00 |
| 18.10.2024 | 215,89 | 216,38 | 213,37 | 215,77 | 0,30% | 354.097,00 |
| 17.10.2024 | 217,34 | 217,34 | 214,00 | 215,13 | -0,72% | 345.152,00 |
| 16.10.2024 | 216,00 | 218,65 | 215,31 | 216,69 | 0,00% | 345.696,00 |
| 15.10.2024 | 216,83 | 220,20 | 215,97 | 216,68 | -0,08% | 595.493,00 |
| 14.10.2024 | 216,73 | 217,74 | 215,69 | 216,85 | 0,21% | 351.929,00 |
| 11.10.2024 | 215,48 | 217,47 | 215,44 | 216,39 | 0,69% | 435.100,00 |
| 10.10.2024 | 215,50 | 215,99 | 213,70 | 214,90 | -0,32% | 474.585,00 |
| 09.10.2024 | 213,35 | 215,99 | 212,80 | 215,58 | 1,37% | 401.305,00 |
| 08.10.2024 | 212,75 | 214,10 | 211,28 | 212,66 | 0,29% | 297.757,00 |
| 07.10.2024 | 214,76 | 215,82 | 211,49 | 212,04 | -1,83% | 397.663,00 |
| 04.10.2024 | 215,81 | 216,63 | 213,82 | 216,00 | 0,43% | 308.627,00 |
| 03.10.2024 | 218,60 | 219,31 | 214,76 | 215,07 | -1,79% | 434.361,00 |
| 02.10.2024 | 219,61 | 219,94 | 217,50 | 219,00 | -0,09% | 284.373,00 |
| 01.10.2024 | 221,66 | 223,78 | 219,00 | 219,20 | -1,92% | 323.822,00 |
| 30.09.2024 | 222,84 | 223,89 | 221,00 | 223,48 | 0,62% | 485.775,00 |
| 27.09.2024 | 221,67 | 225,49 | 219,88 | 222,10 | 0,84% | 450.267,00 |
| 26.09.2024 | 218,50 | 222,18 | 218,50 | 220,24 | 0,75% | 761.658,00 |
| 25.09.2024 | 221,29 | 221,29 | 217,68 | 218,61 | -0,90% | 454.060,00 |
| 24.09.2024 | 224,22 | 224,22 | 219,73 | 220,60 | -1,83% | 446.391,00 |
| 23.09.2024 | 224,20 | 225,21 | 222,55 | 224,72 | 1,13% | 513.362,00 |
| 20.09.2024 | 223,38 | 224,18 | 220,31 | 222,22 | -1,06% | 894.372,00 |
| 19.09.2024 | 228,59 | 229,06 | 223,84 | 224,59 | -1,16% | 584.269,00 |
| 18.09.2024 | 226,63 | 230,22 | 226,59 | 227,22 | 0,09% | 511.552,00 |
| 17.09.2024 | 226,39 | 229,13 | 225,98 | 227,01 | 0,55% | 595.630,00 |
| 16.09.2024 | 222,38 | 226,50 | 222,30 | 225,76 | 2,09% | 574.992,00 |
| 13.09.2024 | 220,45 | 223,29 | 220,38 | 221,13 | 0,49% | 395.515,00 |
| 12.09.2024 | 217,78 | 220,83 | 214,91 | 220,06 | 0,81% | 656.676,00 |
| 11.09.2024 | 218,73 | 219,06 | 213,91 | 218,29 | -0,93% | 582.686,00 |
| 10.09.2024 | 227,25 | 228,31 | 214,86 | 220,33 | -2,90% | 778.864,00 |
| 09.09.2024 | 224,35 | 228,04 | 224,33 | 226,91 | 1,34% | 674.937,00 |
| 06.09.2024 | 227,36 | 229,70 | 223,81 | 223,91 | -1,51% | 488.233,00 |
| 05.09.2024 | 228,08 | 228,54 | 224,33 | 227,34 | -0,32% | 430.449,00 |
| 04.09.2024 | 230,36 | 232,19 | 227,86 | 228,08 | -0,71% | 358.064,00 |
| 03.09.2024 | 229,22 | 231,01 | 228,24 | 229,71 | -0,08% | 333.038,00 |
| 30.08.2024 | 229,88 | 231,45 | 227,91 | 229,89 | 0,09% | 488.578,00 |
| 29.08.2024 | 230,70 | 231,26 | 229,44 | 229,69 | -0,44% | 406.788,00 |
| 28.08.2024 | 230,21 | 231,80 | 228,45 | 230,70 | 0,21% | 259.913,00 |
| 27.08.2024 | 230,47 | 231,35 | 227,12 | 230,21 | 0,01% | 342.356,00 |
| 26.08.2024 | 230,89 | 233,24 | 229,82 | 230,19 | -0,30% | 388.701,00 |
| 23.08.2024 | 231,82 | 231,90 | 229,70 | 230,89 | 0,31% | 319.299,00 |
| 22.08.2024 | 229,15 | 230,57 | 227,97 | 230,18 | 0,59% | 304.729,00 |
| 21.08.2024 | 226,24 | 229,65 | 225,83 | 228,83 | 1,40% | 301.955,00 |
| 20.08.2024 | 225,91 | 227,98 | 224,64 | 225,68 | -0,21% | 333.453,00 |
| 19.08.2024 | 227,05 | 229,13 | 225,07 | 226,16 | -0,59% | 308.798,00 |
| 16.08.2024 | 225,00 | 228,52 | 225,00 | 227,50 | 1,31% | 438.285,00 |
| 15.08.2024 | 222,26 | 225,10 | 220,22 | 224,56 | 1,46% | 607.963,00 |
| 14.08.2024 | 223,93 | 223,93 | 220,42 | 221,33 | -1,43% | 574.007,00 |
| 13.08.2024 | 223,44 | 224,82 | 221,10 | 224,55 | 0,54% | 431.367,00 |
| 12.08.2024 | 226,36 | 226,85 | 222,77 | 223,34 | -1,38% | 393.440,00 |
| 09.08.2024 | 224,30 | 227,11 | 222,17 | 226,46 | 0,77% | 515.293,00 |
| 08.08.2024 | 219,12 | 226,76 | 217,96 | 224,74 | 2,45% | 532.634,00 |
| 07.08.2024 | 225,00 | 225,00 | 219,34 | 219,36 | -2,88% | 1.149.904,00 |
| 06.08.2024 | 229,39 | 232,23 | 225,39 | 225,87 | -1,18% | 666.170,00 |
| 05.08.2024 | 232,00 | 232,84 | 227,66 | 228,57 | -3,15% | 935.141,00 |
| 02.08.2024 | 232,70 | 238,47 | 232,68 | 236,00 | 1,12% | 1.194.681,00 |
| 01.08.2024 | 220,00 | 234,22 | 219,20 | 233,39 | 8,33% | 1.694.760,00 |
| 31.07.2024 | 212,83 | 217,33 | 209,54 | 215,44 | 1,12% | 848.855,00 |
| 30.07.2024 | 210,94 | 214,74 | 210,11 | 213,06 | 1,10% | 677.212,00 |
| 29.07.2024 | 211,97 | 213,35 | 210,65 | 210,75 | -0,07% | 561.546,00 |
| 26.07.2024 | 211,07 | 213,58 | 209,95 | 210,90 | 0,56% | 395.638,00 |
| 25.07.2024 | 210,27 | 215,42 | 209,35 | 209,72 | 0,11% | 470.543,00 |
| 24.07.2024 | 208,44 | 211,72 | 208,00 | 209,49 | 1,16% | 508.995,00 |