210,660$
-1,16%
Echtzeit-Aktienkurs Laboratory Corp
Bid:
Ask:
Aktienkurse zur Laboratory Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 211,07 | 213,58 | 209,95 | 210,90 | 0,56% | 393.546,00 |
| 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 |
| 23.07.2024 | 214,68 | 214,68 | 205,98 | 207,09 | -3,38% | 725.482,00 |
| 22.07.2024 | 211,99 | 216,53 | 211,45 | 214,34 | 1,41% | 594.074,00 |
| 19.07.2024 | 216,32 | 216,32 | 210,27 | 211,37 | -1,53% | 585.940,00 |
| 18.07.2024 | 214,12 | 218,23 | 213,18 | 214,65 | -0,52% | 475.447,00 |
| 17.07.2024 | 216,38 | 219,73 | 215,74 | 215,78 | -0,33% | 525.765,00 |
| 16.07.2024 | 208,27 | 216,72 | 208,27 | 216,50 | 4,34% | 590.775,00 |
| 15.07.2024 | 206,16 | 210,87 | 206,16 | 207,49 | 0,64% | 403.778,00 |
| 12.07.2024 | 207,27 | 210,30 | 205,95 | 206,17 | -0,04% | 490.238,00 |
| 11.07.2024 | 201,94 | 206,50 | 200,90 | 206,25 | 2,93% | 709.328,00 |
| 10.07.2024 | 199,68 | 200,76 | 198,96 | 200,37 | 0,51% | 383.320,00 |
| 09.07.2024 | 201,70 | 202,95 | 199,35 | 199,35 | -1,78% | 582.772,00 |
| 08.07.2024 | 204,00 | 204,84 | 202,06 | 202,96 | -0,79% | 471.489,00 |
| 05.07.2024 | 204,63 | 206,34 | 202,26 | 204,58 | 0,35% | 308.176,00 |
| 03.07.2024 | 203,29 | 204,55 | 200,75 | 203,86 | 0,56% | 408.054,00 |
| 02.07.2024 | 203,13 | 203,92 | 201,94 | 202,73 | -0,20% | 420.831,00 |
| 01.07.2024 | 204,52 | 207,52 | 201,72 | 203,13 | -0,19% | 541.928,00 |
| 28.06.2024 | 205,18 | 205,47 | 201,87 | 203,51 | -0,68% | 712.464,00 |
| 27.06.2024 | 202,99 | 205,00 | 202,51 | 204,90 | 0,82% | 464.948,00 |
| 26.06.2024 | 206,63 | 206,63 | 202,69 | 203,24 | -2,21% | 500.393,00 |
| 25.06.2024 | 207,35 | 208,32 | 206,21 | 207,84 | -0,08% | 599.620,00 |
| 24.06.2024 | 205,88 | 209,41 | 204,48 | 208,00 | 1,34% | 638.035,00 |
| 21.06.2024 | 208,08 | 208,08 | 204,06 | 205,25 | -1,03% | 1.070.234,00 |
| 20.06.2024 | 205,10 | 208,30 | 204,24 | 207,38 | 0,43% | 974.385,00 |
| 18.06.2024 | 201,10 | 206,76 | 201,10 | 206,50 | 2,45% | 898.878,00 |
| 17.06.2024 | 198,66 | 201,68 | 198,07 | 201,56 | 0,84% | 604.254,00 |
| 14.06.2024 | 197,91 | 200,10 | 195,21 | 199,88 | 1,73% | 716.109,00 |
| 13.06.2024 | 195,42 | 196,76 | 192,38 | 196,48 | 0,06% | 632.442,00 |
| 12.06.2024 | 198,66 | 200,00 | 196,15 | 196,36 | -0,54% | 626.340,00 |
| 11.06.2024 | 195,69 | 197,46 | 195,11 | 197,42 | 0,77% | 464.887,00 |
| 10.06.2024 | 196,10 | 196,56 | 192,50 | 195,92 | -0,35% | 514.959,00 |
| 07.06.2024 | 197,83 | 199,19 | 195,84 | 196,60 | -0,91% | 471.229,00 |
| 06.06.2024 | 196,94 | 199,71 | 196,52 | 198,41 | 0,21% | 429.667,00 |
| 05.06.2024 | 196,75 | 199,55 | 195,77 | 198,00 | 0,67% | 662.767,00 |
| 04.06.2024 | 194,89 | 197,51 | 193,12 | 196,68 | 0,86% | 726.187,00 |
| 03.06.2024 | 194,91 | 197,94 | 194,81 | 195,01 | 0,05% | 614.630,00 |
| 31.05.2024 | 193,50 | 195,10 | 191,97 | 194,91 | 0,76% | 1.255.709,00 |
| 30.05.2024 | 192,51 | 194,35 | 192,39 | 193,44 | 0,49% | 1.361.640,00 |
| 29.05.2024 | 195,21 | 195,21 | 192,30 | 192,50 | -1,88% | 942.902,00 |
| 28.05.2024 | 199,31 | 199,57 | 196,14 | 196,19 | -1,73% | 743.619,00 |
| 24.05.2024 | 197,08 | 200,18 | 196,19 | 199,65 | 1,30% | 724.589,00 |
| 23.05.2024 | 200,13 | 201,16 | 197,01 | 197,09 | -2,04% | 677.754,00 |
| 22.05.2024 | 204,41 | 205,16 | 200,97 | 201,19 | -2,02% | 780.917,00 |
| 21.05.2024 | 206,25 | 207,46 | 204,98 | 205,34 | -0,72% | 594.249,00 |
| 20.05.2024 | 212,06 | 214,14 | 206,07 | 206,83 | -1,79% | 592.475,00 |
| 17.05.2024 | 213,52 | 213,52 | 208,19 | 210,59 | -1,19% | 730.919,00 |
| 16.05.2024 | 212,96 | 215,07 | 212,29 | 213,13 | -0,04% | 663.342,00 |
| 15.05.2024 | 212,26 | 213,78 | 210,84 | 213,21 | 0,95% | 541.167,00 |
| 14.05.2024 | 211,34 | 212,16 | 208,68 | 211,20 | 0,39% | 531.475,00 |
| 13.05.2024 | 208,31 | 211,40 | 207,85 | 210,37 | 1,30% | 792.824,00 |
| 10.05.2024 | 206,34 | 207,80 | 205,46 | 207,67 | 0,74% | 722.931,00 |
| 09.05.2024 | 201,53 | 206,23 | 201,47 | 206,15 | 2,25% | 813.644,00 |
| 08.05.2024 | 202,33 | 202,33 | 200,68 | 201,61 | 0,05% | 556.184,00 |
| 07.05.2024 | 201,99 | 202,54 | 199,62 | 201,50 | 0,23% | 618.757,00 |
| 06.05.2024 | 202,41 | 203,09 | 199,38 | 201,04 | -0,14% | 802.517,00 |
| 03.05.2024 | 201,12 | 202,92 | 199,68 | 201,32 | 0,53% | 555.654,00 |
| 02.05.2024 | 201,57 | 201,65 | 199,11 | 200,25 | -0,53% | 593.723,00 |
| 01.05.2024 | 200,76 | 204,09 | 198,43 | 201,32 | -0,02% | 765.346,00 |
| 30.04.2024 | 203,21 | 204,50 | 200,93 | 201,37 | -1,37% | 890.464,00 |
| 29.04.2024 | 199,00 | 207,54 | 199,00 | 204,17 | 2,91% | 1.394.991,00 |
| 26.04.2024 | 197,08 | 200,16 | 197,01 | 198,40 | 0,03% | 931.317,00 |
| 25.04.2024 | 204,77 | 204,82 | 196,11 | 198,35 | -4,61% | 2.097.329,00 |
| 24.04.2024 | 206,82 | 208,14 | 205,54 | 207,94 | -0,01% | 793.521,00 |
| 23.04.2024 | 204,76 | 210,63 | 203,22 | 207,97 | 2,41% | 925.240,00 |
| 22.04.2024 | 202,25 | 203,89 | 200,67 | 203,07 | 0,79% | 684.196,00 |
| 19.04.2024 | 200,73 | 201,64 | 199,65 | 201,48 | 1,02% | 768.208,00 |
| 18.04.2024 | 199,55 | 200,21 | 198,06 | 199,45 | -0,26% | 768.682,00 |
| 17.04.2024 | 202,78 | 202,78 | 199,84 | 199,97 | -0,97% | 683.213,00 |
| 16.04.2024 | 204,24 | 204,69 | 201,91 | 201,93 | -0,68% | 691.526,00 |
| 15.04.2024 | 206,95 | 208,32 | 203,00 | 203,32 | -1,17% | 669.003,00 |
| 12.04.2024 | 205,21 | 206,40 | 204,40 | 205,73 | -0,37% | 717.036,00 |
| 11.04.2024 | 207,91 | 207,96 | 204,01 | 206,50 | -0,32% | 860.358,00 |
| 10.04.2024 | 208,57 | 209,21 | 206,56 | 207,17 | -1,37% | 901.938,00 |
| 09.04.2024 | 211,51 | 212,69 | 210,00 | 210,05 | -0,03% | 713.730,00 |
| 08.04.2024 | 211,15 | 212,39 | 210,06 | 210,12 | -0,54% | 602.421,00 |
| 05.04.2024 | 211,00 | 212,07 | 208,75 | 211,26 | 0,02% | 612.676,00 |
| 04.04.2024 | 213,77 | 214,86 | 210,63 | 211,21 | -0,49% | 498.926,00 |
| 03.04.2024 | 211,59 | 213,45 | 210,80 | 212,24 | 0,14% | 623.692,00 |
| 02.04.2024 | 216,14 | 216,16 | 210,81 | 211,95 | -2,03% | 802.908,00 |
| 01.04.2024 | 217,29 | 217,79 | 213,81 | 216,35 | -0,97% | 483.693,00 |
| 28.03.2024 | 216,74 | 218,67 | 215,64 | 218,46 | 0,87% | 607.583,00 |
| 27.03.2024 | 214,85 | 216,63 | 214,85 | 216,57 | 1,43% | 430.692,00 |
| 26.03.2024 | 213,75 | 214,42 | 212,78 | 213,52 | -0,11% | 559.147,00 |
| 25.03.2024 | 215,00 | 215,32 | 212,30 | 213,75 | 0,23% | 520.461,00 |
| 22.03.2024 | 211,29 | 213,34 | 210,19 | 213,26 | 0,93% | 806.721,00 |
| 21.03.2024 | 210,51 | 212,04 | 209,55 | 211,29 | 0,92% | 568.430,00 |
| 20.03.2024 | 210,30 | 210,90 | 207,57 | 209,36 | -0,76% | 1.168.398,00 |
| 19.03.2024 | 209,84 | 211,98 | 208,36 | 210,97 | 0,68% | 855.111,00 |
| 18.03.2024 | 209,34 | 209,60 | 206,87 | 209,54 | 0,16% | 876.750,00 |
| 15.03.2024 | 206,37 | 211,01 | 206,37 | 209,21 | 0,10% | 1.388.743,00 |
| 14.03.2024 | 214,52 | 214,76 | 207,49 | 209,01 | -3,12% | 1.566.598,00 |
| 13.03.2024 | 217,66 | 218,49 | 214,49 | 215,75 | -0,51% | 541.016,00 |
| 12.03.2024 | 217,99 | 218,51 | 216,30 | 216,86 | -0,76% | 395.547,00 |
| 11.03.2024 | 216,84 | 218,91 | 215,92 | 218,53 | 0,47% | 507.899,00 |
| 08.03.2024 | 218,53 | 219,71 | 217,32 | 217,50 | -0,39% | 632.404,00 |
| 07.03.2024 | 218,45 | 219,70 | 217,34 | 218,36 | 0,26% | 575.865,00 |
| 06.03.2024 | 216,36 | 218,25 | 215,44 | 217,80 | 0,76% | 795.340,00 |
| 05.03.2024 | 219,47 | 221,13 | 216,12 | 216,15 | -1,35% | 832.406,00 |