506,630$
-2,02%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 515,32 | 515,32 | 504,47 | 506,74 | -2,02% | 688.912,00 |
| 19.09.2024 | 523,81 | 530,60 | 515,68 | 517,18 | 1,15% | 266.581,00 |
| 18.09.2024 | 512,27 | 521,73 | 505,72 | 511,32 | -0,19% | 301.625,00 |
| 17.09.2024 | 513,27 | 519,54 | 511,47 | 512,27 | 0,17% | 374.841,00 |
| 16.09.2024 | 505,05 | 512,10 | 503,76 | 511,38 | 2,16% | 294.504,00 |
| 13.09.2024 | 497,35 | 508,07 | 495,60 | 500,55 | 0,67% | 321.888,00 |
| 12.09.2024 | 490,26 | 497,22 | 481,20 | 497,22 | 1,42% | 218.106,00 |
| 11.09.2024 | 494,84 | 494,84 | 475,62 | 490,26 | -1,15% | 352.790,00 |
| 10.09.2024 | 481,11 | 496,79 | 481,11 | 495,95 | 3,16% | 476.665,00 |
| 09.09.2024 | 476,98 | 485,13 | 475,69 | 480,78 | 1,78% | 378.113,00 |
| 06.09.2024 | 469,78 | 477,53 | 467,31 | 472,35 | 0,75% | 433.023,00 |
| 05.09.2024 | 471,13 | 472,41 | 465,53 | 468,83 | -0,52% | 232.616,00 |
| 04.09.2024 | 468,30 | 473,12 | 466,11 | 471,29 | 0,48% | 273.758,00 |
| 03.09.2024 | 475,91 | 481,88 | 467,81 | 469,04 | -2,55% | 358.579,00 |
| 30.08.2024 | 489,37 | 491,21 | 476,56 | 481,33 | -1,22% | 406.350,00 |
| 29.08.2024 | 485,46 | 492,67 | 483,40 | 487,28 | 1,20% | 393.060,00 |
| 28.08.2024 | 481,03 | 487,33 | 480,19 | 481,48 | -0,22% | 275.961,00 |
| 27.08.2024 | 483,47 | 485,88 | 480,26 | 482,56 | -0,31% | 276.636,00 |
| 26.08.2024 | 489,99 | 491,51 | 482,39 | 484,07 | -0,83% | 278.810,00 |
| 23.08.2024 | 495,71 | 497,54 | 487,60 | 488,13 | -0,85% | 255.571,00 |
| 22.08.2024 | 497,39 | 497,94 | 489,51 | 492,31 | -0,54% | 200.451,00 |
| 21.08.2024 | 495,82 | 497,22 | 491,03 | 494,99 | 0,20% | 303.463,00 |
| 20.08.2024 | 496,99 | 503,60 | 492,73 | 494,01 | -0,60% | 334.366,00 |
| 19.08.2024 | 493,80 | 498,34 | 489,42 | 496,99 | 0,96% | 366.430,00 |
| 16.08.2024 | 483,47 | 495,63 | 479,72 | 492,26 | 1,39% | 590.424,00 |
| 15.08.2024 | 479,85 | 491,30 | 474,19 | 485,52 | 2,23% | 614.218,00 |
| 14.08.2024 | 485,51 | 485,73 | 466,76 | 474,94 | -2,64% | 536.992,00 |
| 13.08.2024 | 483,00 | 492,08 | 483,00 | 487,82 | 1,64% | 531.470,00 |
| 12.08.2024 | 481,31 | 483,89 | 477,25 | 479,93 | -0,60% | 325.872,00 |
| 09.08.2024 | 482,41 | 486,90 | 476,99 | 482,84 | -0,22% | 354.043,00 |
| 08.08.2024 | 469,27 | 484,38 | 467,02 | 483,91 | 3,70% | 508.128,00 |
| 07.08.2024 | 471,75 | 486,54 | 464,99 | 466,64 | -0,49% | 561.588,00 |
| 06.08.2024 | 465,00 | 489,25 | 465,00 | 468,93 | 3,04% | 1.022.666,00 |
| 05.08.2024 | 459,00 | 463,13 | 446,28 | 455,08 | -2,89% | 1.116.705,00 |
| 02.08.2024 | 476,21 | 481,85 | 457,80 | 468,63 | -1,93% | 827.133,00 |
| 01.08.2024 | 475,33 | 487,48 | 473,92 | 477,84 | 0,36% | 478.605,00 |
| 31.07.2024 | 477,00 | 484,41 | 472,64 | 476,12 | 0,38% | 543.729,00 |
| 30.07.2024 | 475,00 | 481,86 | 470,76 | 474,34 | 0,36% | 456.100,00 |
| 29.07.2024 | 469,71 | 473,11 | 458,00 | 472,63 | 0,62% | 637.728,00 |
| 26.07.2024 | 476,23 | 476,23 | 467,80 | 469,71 | -0,21% | 588.415,00 |
| 25.07.2024 | 476,11 | 484,23 | 469,84 | 470,68 | -0,14% | 555.616,00 |
| 24.07.2024 | 469,78 | 478,48 | 463,94 | 471,34 | 0,20% | 611.784,00 |
| 23.07.2024 | 477,91 | 479,34 | 469,93 | 470,41 | -1,03% | 397.305,00 |
| 22.07.2024 | 474,90 | 479,30 | 466,98 | 475,29 | 1,51% | 559.975,00 |
| 19.07.2024 | 475,56 | 476,22 | 462,71 | 468,20 | -0,54% | 750.302,00 |
| 18.07.2024 | 489,03 | 490,00 | 468,04 | 470,74 | -5,22% | 748.014,00 |
| 17.07.2024 | 497,81 | 516,96 | 491,77 | 496,65 | -0,57% | 542.049,00 |
| 16.07.2024 | 484,03 | 502,32 | 483,93 | 499,52 | 3,50% | 794.371,00 |
| 15.07.2024 | 490,80 | 491,36 | 481,40 | 482,63 | -2,05% | 366.850,00 |
| 12.07.2024 | 490,88 | 500,23 | 488,34 | 492,74 | 1,02% | 351.816,00 |
| 11.07.2024 | 486,18 | 494,70 | 486,18 | 487,78 | 0,91% | 405.630,00 |
| 10.07.2024 | 478,53 | 483,70 | 470,96 | 483,39 | 1,15% | 327.412,00 |
| 09.07.2024 | 482,73 | 483,00 | 476,83 | 477,89 | -1,21% | 290.216,00 |
| 08.07.2024 | 486,46 | 487,32 | 481,53 | 483,73 | -0,47% | 222.839,00 |
| 05.07.2024 | 476,26 | 488,89 | 475,31 | 486,00 | 1,78% | 381.823,00 |
| 03.07.2024 | 475,91 | 479,77 | 472,67 | 477,49 | 0,05% | 297.173,00 |
| 02.07.2024 | 477,27 | 480,81 | 473,08 | 477,23 | 0,17% | 412.416,00 |
| 01.07.2024 | 486,44 | 490,70 | 474,45 | 476,40 | -2,22% | 429.301,00 |
| 28.06.2024 | 493,76 | 496,25 | 484,93 | 487,20 | -1,37% | 863.807,00 |
| 27.06.2024 | 487,44 | 494,16 | 485,18 | 493,96 | 1,12% | 348.401,00 |
| 26.06.2024 | 489,42 | 492,72 | 486,92 | 488,48 | -0,53% | 211.935,00 |
| 25.06.2024 | 493,49 | 495,35 | 487,44 | 491,08 | -0,08% | 717.718,00 |
| 24.06.2024 | 494,40 | 496,35 | 487,91 | 491,48 | -0,86% | 454.767,00 |
| 21.06.2024 | 497,72 | 500,61 | 490,00 | 495,73 | -0,05% | 1.220.027,00 |
| 20.06.2024 | 502,13 | 502,13 | 493,78 | 495,96 | -1,52% | 749.757,00 |
| 18.06.2024 | 501,08 | 504,76 | 497,88 | 503,60 | -0,14% | 621.866,00 |
| 17.06.2024 | 500,16 | 504,94 | 495,54 | 504,33 | 0,07% | 503.782,00 |
| 14.06.2024 | 504,13 | 508,90 | 500,52 | 504,00 | -0,42% | 386.651,00 |
| 13.06.2024 | 511,13 | 512,70 | 488,73 | 506,12 | -1,53% | 461.295,00 |
| 12.06.2024 | 512,00 | 521,52 | 509,47 | 514,00 | 1,54% | 349.459,00 |
| 11.06.2024 | 506,54 | 508,02 | 501,52 | 506,20 | -0,45% | 343.520,00 |
| 10.06.2024 | 492,74 | 511,92 | 492,74 | 508,49 | 2,21% | 488.670,00 |
| 07.06.2024 | 494,44 | 501,20 | 493,20 | 497,51 | -0,07% | 380.918,00 |
| 06.06.2024 | 492,49 | 502,51 | 490,31 | 497,84 | 0,40% | 486.330,00 |
| 05.06.2024 | 495,07 | 498,60 | 493,00 | 495,84 | 0,97% | 428.425,00 |
| 04.06.2024 | 491,25 | 492,00 | 483,02 | 491,06 | -0,28% | 775.890,00 |
| 03.06.2024 | 495,28 | 498,42 | 486,98 | 492,43 | -0,91% | 473.685,00 |
| 31.05.2024 | 500,17 | 504,72 | 491,16 | 496,95 | -0,56% | 935.445,00 |
| 30.05.2024 | 500,69 | 501,93 | 495,04 | 499,77 | 0,28% | 514.670,00 |
| 29.05.2024 | 500,00 | 507,37 | 496,08 | 498,35 | -1,39% | 465.640,00 |
| 28.05.2024 | 514,24 | 514,24 | 501,81 | 505,40 | -2,15% | 499.261,00 |
| 24.05.2024 | 518,90 | 524,35 | 514,30 | 516,50 | 0,08% | 267.200,00 |
| 23.05.2024 | 522,01 | 524,82 | 511,78 | 516,10 | -0,36% | 503.767,00 |
| 22.05.2024 | 520,58 | 522,65 | 516,25 | 517,94 | -0,10% | 494.511,00 |
| 21.05.2024 | 524,93 | 529,18 | 518,40 | 518,44 | -2,19% | 486.559,00 |
| 20.05.2024 | 543,67 | 545,43 | 528,84 | 530,07 | -2,46% | 517.352,00 |
| 17.05.2024 | 540,94 | 543,85 | 538,43 | 543,45 | 0,46% | 445.984,00 |
| 16.05.2024 | 544,77 | 547,22 | 538,91 | 540,94 | -1,38% | 525.195,00 |
| 15.05.2024 | 523,68 | 548,88 | 523,68 | 548,53 | 5,26% | 823.800,00 |
| 14.05.2024 | 505,76 | 522,38 | 505,38 | 521,11 | 3,60% | 636.588,00 |
| 13.05.2024 | 513,49 | 514,62 | 501,23 | 503,02 | -1,33% | 374.410,00 |
| 10.05.2024 | 502,42 | 510,62 | 501,68 | 509,82 | 1,80% | 526.504,00 |
| 09.05.2024 | 488,28 | 505,07 | 488,28 | 500,82 | 2,82% | 546.581,00 |
| 08.05.2024 | 481,80 | 487,37 | 475,97 | 487,07 | 0,70% | 604.652,00 |
| 07.05.2024 | 478,41 | 486,16 | 478,12 | 483,68 | 1,43% | 368.074,00 |
| 06.05.2024 | 481,85 | 484,99 | 473,80 | 476,87 | -0,78% | 298.173,00 |
| 03.05.2024 | 485,82 | 493,98 | 478,45 | 480,60 | 1,00% | 547.954,00 |
| 02.05.2024 | 465,60 | 477,67 | 465,60 | 475,82 | 1,66% | 518.332,00 |
| 01.05.2024 | 473,00 | 485,00 | 462,00 | 468,04 | -5,02% | 1.018.227,00 |
| 30.04.2024 | 503,37 | 506,59 | 491,80 | 492,76 | -2,49% | 754.739,00 |