636,930$
0,57%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 625,66 | 642,59 | 625,61 | 636,91 | 0,57% | 365.423,00 |
| 13.10.2025 | 622,66 | 634,28 | 621,83 | 633,32 | 2,79% | 335.595,00 |
| 10.10.2025 | 628,75 | 628,75 | 615,00 | 616,15 | -2,00% | 410.774,00 |
| 09.10.2025 | 624,59 | 631,79 | 619,95 | 628,75 | -0,18% | 384.658,00 |
| 08.10.2025 | 634,30 | 638,63 | 626,11 | 629,91 | 0,42% | 520.220,00 |
| 07.10.2025 | 639,11 | 639,11 | 622,15 | 627,28 | -0,08% | 318.477,00 |
| 06.10.2025 | 633,56 | 634,15 | 626,19 | 627,78 | -0,52% | 247.048,00 |
| 03.10.2025 | 638,95 | 642,98 | 627,91 | 631,08 | -0,44% | 25.058,00 |
| 02.10.2025 | 616,52 | 634,87 | 614,55 | 633,84 | 2,21% | 414.552,00 |
| 01.10.2025 | 630,72 | 638,24 | 600,57 | 620,11 | -2,94% | 659.377,00 |
| 30.09.2025 | 631,27 | 639,53 | 629,67 | 638,89 | 1,32% | 367.458,00 |
| 29.09.2025 | 636,34 | 636,34 | 619,00 | 630,56 | -0,26% | 258.708,00 |
| 26.09.2025 | 619,31 | 636,00 | 615,33 | 632,22 | 2,27% | 344.253,00 |
| 25.09.2025 | 620,93 | 621,13 | 613,28 | 618,17 | -1,44% | 379.680,00 |
| 24.09.2025 | 645,12 | 645,12 | 621,36 | 627,17 | -3,27% | 464.140,00 |
| 23.09.2025 | 640,34 | 649,47 | 640,34 | 648,38 | 0,66% | 346.083,00 |
| 22.09.2025 | 653,17 | 657,11 | 640,28 | 644,10 | -1,84% | 386.758,00 |
| 19.09.2025 | 659,58 | 661,39 | 648,84 | 656,16 | 0,09% | 981.522,00 |
| 18.09.2025 | 642,53 | 659,17 | 635,94 | 655,57 | 2,30% | 467.391,00 |
| 17.09.2025 | 644,59 | 651,05 | 637,00 | 640,86 | -0,74% | 443.141,00 |
| 16.09.2025 | 640,37 | 648,32 | 635,50 | 645,65 | 0,26% | 402.579,00 |
| 15.09.2025 | 641,73 | 651,33 | 641,73 | 643,99 | 0,44% | 455.442,00 |
| 12.09.2025 | 639,24 | 644,86 | 625,55 | 641,14 | -0,62% | 317.919,00 |
| 11.09.2025 | 637,14 | 648,29 | 637,14 | 645,16 | 1,13% | 337.099,00 |
| 10.09.2025 | 652,91 | 653,67 | 631,74 | 637,95 | -2,69% | 389.108,00 |
| 09.09.2025 | 652,83 | 655,77 | 647,78 | 655,60 | 0,42% | 271.828,00 |
| 08.09.2025 | 644,42 | 654,05 | 640,26 | 652,83 | 1,53% | 460.588,00 |
| 05.09.2025 | 640,00 | 649,16 | 630,87 | 642,99 | 0,40% | 370.390,00 |
| 04.09.2025 | 637,71 | 642,47 | 629,55 | 640,44 | 1,02% | 439.873,00 |
| 03.09.2025 | 640,99 | 641,66 | 626,24 | 633,95 | -0,86% | 372.855,00 |
| 02.09.2025 | 637,05 | 641,21 | 630,54 | 639,45 | -1,18% | 437.368,00 |
| 29.08.2025 | 647,95 | 652,00 | 642,29 | 647,09 | 0,01% | 304.950,00 |
| 28.08.2025 | 638,28 | 647,44 | 637,05 | 647,03 | 0,96% | 308.293,00 |
| 27.08.2025 | 642,61 | 647,00 | 637,67 | 640,86 | -0,13% | 435.138,00 |
| 26.08.2025 | 641,35 | 645,53 | 639,75 | 641,72 | 0,06% | 416.374,00 |
| 25.08.2025 | 639,33 | 644,13 | 636,00 | 641,35 | -0,65% | 393.820,00 |
| 22.08.2025 | 635,76 | 648,55 | 634,69 | 645,55 | 1,97% | 352.266,00 |
| 21.08.2025 | 637,05 | 638,53 | 632,57 | 633,05 | -1,06% | 247.576,00 |
| 20.08.2025 | 637,82 | 640,70 | 634,16 | 639,85 | 0,49% | 424.645,00 |
| 19.08.2025 | 638,00 | 642,82 | 635,53 | 636,71 | -0,18% | 397.156,00 |
| 18.08.2025 | 650,45 | 652,08 | 637,08 | 637,86 | -1,99% | 436.422,00 |
| 15.08.2025 | 655,54 | 661,09 | 650,78 | 650,84 | -0,48% | 418.115,00 |
| 14.08.2025 | 664,11 | 664,11 | 648,17 | 653,95 | -1,50% | 504.213,00 |
| 13.08.2025 | 651,15 | 665,03 | 648,92 | 663,92 | 1,79% | 566.081,00 |
| 12.08.2025 | 652,79 | 654,35 | 647,38 | 652,27 | -0,04% | 467.701,00 |
| 11.08.2025 | 662,00 | 665,52 | 646,68 | 652,52 | -0,84% | 489.935,00 |
| 08.08.2025 | 651,60 | 658,77 | 645,78 | 658,06 | 1,23% | 566.279,00 |
| 07.08.2025 | 629,74 | 650,50 | 628,81 | 650,06 | 4,14% | 797.798,00 |
| 06.08.2025 | 647,01 | 647,25 | 623,40 | 624,19 | -2,77% | 813.127,00 |
| 05.08.2025 | 676,48 | 678,96 | 636,56 | 641,94 | -5,98% | 1.866.739,00 |
| 04.08.2025 | 662,24 | 688,12 | 643,73 | 682,78 | 27,49% | 3.328.131,00 |
| 01.08.2025 | 530,38 | 539,11 | 527,81 | 535,54 | 0,23% | 760.497,00 |
| 31.07.2025 | 562,57 | 562,57 | 533,42 | 534,31 | -6,60% | 1.032.377,00 |
| 30.07.2025 | 573,80 | 579,47 | 567,99 | 572,09 | -0,17% | 704.238,00 |
| 29.07.2025 | 568,90 | 575,35 | 567,04 | 573,07 | 1,16% | 887.468,00 |
| 28.07.2025 | 563,13 | 570,36 | 560,44 | 566,50 | 0,23% | 613.147,00 |
| 25.07.2025 | 552,28 | 568,47 | 548,78 | 565,19 | 2,77% | 1.071.485,00 |
| 24.07.2025 | 537,81 | 551,10 | 537,53 | 549,97 | 1,72% | 625.145,00 |
| 23.07.2025 | 533,32 | 542,00 | 533,32 | 540,68 | 1,63% | 483.180,00 |
| 22.07.2025 | 523,05 | 533,47 | 520,16 | 532,00 | 2,14% | 569.633,00 |
| 21.07.2025 | 515,14 | 521,12 | 513,02 | 520,87 | 1,22% | 483.961,00 |
| 18.07.2025 | 523,05 | 523,05 | 513,25 | 514,61 | -0,79% | 329.563,00 |
| 17.07.2025 | 518,60 | 521,52 | 516,06 | 518,71 | -0,36% | 367.471,00 |
| 16.07.2025 | 517,00 | 521,27 | 506,91 | 520,57 | -1,16% | 471.341,00 |
| 15.07.2025 | 531,74 | 532,77 | 525,57 | 526,66 | -0,90% | 385.740,00 |
| 14.07.2025 | 530,71 | 535,63 | 529,51 | 531,42 | -0,37% | 321.766,00 |
| 11.07.2025 | 538,92 | 538,92 | 527,88 | 533,37 | -1,43% | 348.343,00 |
| 10.07.2025 | 540,42 | 548,53 | 538,19 | 541,09 | 0,08% | 289.071,00 |
| 09.07.2025 | 541,51 | 543,57 | 533,90 | 540,64 | 0,33% | 430.757,00 |
| 08.07.2025 | 544,33 | 548,01 | 536,55 | 538,84 | -1,23% | 478.235,00 |
| 07.07.2025 | 546,46 | 549,52 | 540,68 | 545,56 | -0,27% | 442.656,00 |
| 03.07.2025 | 539,02 | 548,54 | 537,00 | 547,01 | 0,83% | 339.027,00 |
| 02.07.2025 | 541,48 | 546,00 | 538,70 | 542,51 | -0,03% | 378.844,00 |
| 01.07.2025 | 533,88 | 546,39 | 529,51 | 542,65 | 1,18% | 619.833,00 |
| 30.06.2025 | 530,39 | 537,47 | 528,66 | 536,34 | 0,94% | 469.652,00 |
| 27.06.2025 | 527,78 | 535,20 | 526,50 | 531,32 | 0,67% | 624.765,00 |
| 26.06.2025 | 528,80 | 532,94 | 524,65 | 527,78 | -0,49% | 544.521,00 |
| 25.06.2025 | 531,69 | 533,32 | 527,29 | 530,40 | -0,02% | 516.258,00 |
| 24.06.2025 | 526,00 | 530,74 | 520,36 | 530,50 | 1,12% | 352.665,00 |
| 23.06.2025 | 523,52 | 527,35 | 517,52 | 524,65 | 0,14% | 388.291,00 |
| 20.06.2025 | 519,85 | 525,18 | 517,14 | 523,92 | 0,78% | 1.052.500,00 |
| 18.06.2025 | 518,62 | 524,70 | 515,00 | 519,85 | -0,14% | 590.939,00 |
| 17.06.2025 | 526,88 | 526,88 | 513,92 | 520,59 | -1,55% | 430.538,00 |
| 16.06.2025 | 525,91 | 530,12 | 522,42 | 528,77 | 1,16% | 371.606,00 |
| 13.06.2025 | 520,96 | 526,09 | 519,01 | 522,70 | -0,80% | 411.465,00 |
| 12.06.2025 | 524,18 | 528,20 | 520,65 | 526,92 | 0,52% | 379.253,00 |
| 11.06.2025 | 526,31 | 528,38 | 520,88 | 524,18 | -0,33% | 356.545,00 |
| 10.06.2025 | 519,41 | 525,93 | 517,44 | 525,93 | 1,41% | 402.371,00 |
| 09.06.2025 | 523,40 | 525,61 | 513,53 | 518,60 | -1,20% | 328.085,00 |
| 06.06.2025 | 525,58 | 526,21 | 522,28 | 524,91 | 0,52% | 265.344,00 |
| 05.06.2025 | 524,86 | 526,45 | 520,95 | 522,21 | -0,50% | 451.535,00 |
| 04.06.2025 | 526,32 | 530,73 | 524,71 | 524,86 | -0,18% | 494.985,00 |
| 03.06.2025 | 513,55 | 526,36 | 510,99 | 525,83 | 2,14% | 608.135,00 |
| 02.06.2025 | 508,72 | 514,85 | 504,56 | 514,80 | 0,28% | 501.591,00 |
| 30.05.2025 | 514,27 | 515,92 | 506,28 | 513,36 | -0,42% | 1.221.827,00 |
| 29.05.2025 | 518,07 | 520,00 | 510,64 | 515,55 | 0,24% | 361.882,00 |
| 28.05.2025 | 514,90 | 516,65 | 507,75 | 514,33 | -0,42% | 465.794,00 |
| 27.05.2025 | 507,03 | 517,80 | 505,81 | 516,50 | 2,98% | 630.000,00 |
| 23.05.2025 | 498,00 | 502,18 | 496,61 | 501,57 | -0,65% | 443.607,00 |
| 22.05.2025 | 499,24 | 508,02 | 497,02 | 504,83 | 0,79% | 554.967,00 |