559,450$
1,15%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 551,46 | 562,29 | 549,75 | 559,37 | 1,14% | 466.004,00 |
| 21.05.2026 | 548,06 | 556,72 | 539,44 | 553,07 | -0,09% | 426.569,00 |
| 20.05.2026 | 546,14 | 554,28 | 535,95 | 553,58 | 1,30% | 614.580,00 |
| 19.05.2026 | 547,99 | 561,28 | 543,72 | 546,49 | 0,13% | 715.898,00 |
| 18.05.2026 | 532,16 | 551,08 | 531,70 | 545,79 | 3,21% | 633.490,00 |
| 15.05.2026 | 534,72 | 540,95 | 527,12 | 528,79 | -0,76% | 659.261,00 |
| 14.05.2026 | 528,68 | 544,81 | 528,02 | 532,86 | 0,79% | 756.292,00 |
| 13.05.2026 | 531,80 | 533,39 | 523,38 | 528,68 | -0,98% | 590.497,00 |
| 12.05.2026 | 534,24 | 543,38 | 532,97 | 533,92 | 0,36% | 674.101,00 |
| 11.05.2026 | 559,90 | 559,90 | 524,62 | 532,00 | -5,02% | 753.307,00 |
| 08.05.2026 | 572,20 | 572,20 | 555,19 | 560,11 | -2,11% | 476.636,00 |
| 07.05.2026 | 580,84 | 585,12 | 566,02 | 572,20 | -1,21% | 638.836,00 |
| 06.05.2026 | 561,85 | 580,65 | 550,45 | 579,23 | 2,89% | 660.904,00 |
| 05.05.2026 | 569,21 | 584,72 | 550,00 | 562,97 | -0,03% | 731.109,00 |
| 04.05.2026 | 564,51 | 570,63 | 554,03 | 563,12 | -0,76% | 701.720,00 |
| 01.05.2026 | 564,70 | 572,28 | 555,57 | 567,46 | 1,19% | 610.616,00 |
| 30.04.2026 | 554,33 | 562,71 | 548,07 | 560,80 | 1,29% | 708.388,00 |
| 29.04.2026 | 561,98 | 563,69 | 544,01 | 553,66 | -2,58% | 595.702,00 |
| 28.04.2026 | 575,16 | 579,15 | 563,90 | 568,30 | -1,16% | 529.674,00 |
| 27.04.2026 | 563,47 | 579,61 | 562,49 | 574,95 | 1,59% | 654.784,00 |
| 24.04.2026 | 556,92 | 567,94 | 552,00 | 565,93 | 0,89% | 598.219,00 |
| 23.04.2026 | 577,85 | 577,85 | 554,49 | 560,93 | -3,01% | 625.623,00 |
| 22.04.2026 | 570,86 | 584,52 | 570,86 | 578,35 | 1,64% | 364.594,00 |
| 21.04.2026 | 584,47 | 592,51 | 567,31 | 569,01 | -2,41% | 577.942,00 |
| 20.04.2026 | 581,05 | 590,25 | 579,97 | 583,06 | -1,05% | 608.832,00 |
| 17.04.2026 | 578,97 | 594,52 | 577,37 | 589,25 | 3,39% | 493.541,00 |
| 16.04.2026 | 580,76 | 584,84 | 569,31 | 569,95 | -1,86% | 337.549,00 |
| 15.04.2026 | 583,04 | 585,38 | 577,37 | 580,76 | -0,56% | 353.905,00 |
| 14.04.2026 | 573,15 | 585,74 | 571,07 | 584,05 | 1,75% | 454.806,00 |
| 13.04.2026 | 559,33 | 576,10 | 558,31 | 574,00 | 1,95% | 458.832,00 |
| 10.04.2026 | 582,23 | 582,23 | 559,39 | 563,00 | -3,72% | 498.588,00 |
| 09.04.2026 | 584,16 | 588,58 | 580,39 | 584,75 | -1,20% | 447.643,00 |
| 08.04.2026 | 601,17 | 605,82 | 588,43 | 591,84 | 2,96% | 442.367,00 |
| 07.04.2026 | 577,44 | 579,93 | 569,72 | 574,80 | -0,46% | 564.538,00 |
| 06.04.2026 | 566,17 | 580,90 | 565,87 | 577,44 | 1,39% | 556.161,00 |
| 02.04.2026 | 552,05 | 575,42 | 548,56 | 569,55 | 0,87% | 734.284,00 |
| 01.04.2026 | 561,67 | 568,75 | 557,50 | 564,66 | 0,49% | 490.516,00 |
| 31.03.2026 | 560,04 | 566,57 | 548,51 | 561,89 | 0,86% | 813.487,00 |
| 30.03.2026 | 560,95 | 567,71 | 555,73 | 557,09 | -0,22% | 432.594,00 |
| 27.03.2026 | 576,53 | 576,87 | 557,35 | 558,32 | -2,61% | 445.573,00 |
| 26.03.2026 | 575,26 | 586,21 | 570,98 | 573,29 | -0,42% | 432.402,00 |
| 25.03.2026 | 581,10 | 581,63 | 562,35 | 575,72 | 0,97% | 415.457,00 |
| 24.03.2026 | 573,40 | 576,51 | 565,33 | 570,21 | -1,43% | 360.675,00 |
| 23.03.2026 | 592,60 | 594,77 | 577,91 | 578,51 | 0,22% | 415.798,00 |
| 20.03.2026 | 576,78 | 581,36 | 569,89 | 577,26 | -0,45% | 765.323,00 |
| 19.03.2026 | 577,62 | 586,01 | 575,51 | 579,85 | 0,47% | 481.320,00 |
| 18.03.2026 | 581,91 | 586,95 | 574,85 | 577,12 | -1,68% | 514.827,00 |
| 17.03.2026 | 591,85 | 599,97 | 586,61 | 586,98 | 0,10% | 413.051,00 |
| 16.03.2026 | 577,51 | 592,59 | 576,54 | 586,37 | 2,19% | 510.676,00 |
| 13.03.2026 | 576,24 | 578,29 | 567,62 | 573,82 | 0,46% | 456.367,00 |
| 12.03.2026 | 592,87 | 596,23 | 570,35 | 571,21 | -4,88% | 800.670,00 |
| 11.03.2026 | 598,43 | 603,30 | 585,09 | 600,52 | 0,28% | 409.209,00 |
| 10.03.2026 | 607,96 | 610,43 | 598,10 | 598,85 | -1,90% | 462.998,00 |
| 09.03.2026 | 601,52 | 611,62 | 594,32 | 610,45 | 0,34% | 477.664,00 |
| 06.03.2026 | 607,59 | 615,47 | 594,94 | 608,41 | -1,70% | 539.204,00 |
| 05.03.2026 | 634,08 | 639,38 | 614,25 | 618,92 | -4,59% | 610.978,00 |
| 04.03.2026 | 633,50 | 651,06 | 630,24 | 648,70 | 2,07% | 519.475,00 |
| 03.03.2026 | 627,91 | 644,20 | 624,95 | 635,54 | -0,18% | 501.434,00 |
| 02.03.2026 | 639,47 | 647,04 | 627,39 | 636,70 | -3,05% | 521.561,00 |
| 27.02.2026 | 650,04 | 661,28 | 644,54 | 656,73 | -0,60% | 798.967,00 |
| 26.02.2026 | 657,57 | 666,14 | 650,00 | 660,71 | 0,51% | 414.257,00 |
| 25.02.2026 | 650,30 | 663,13 | 650,30 | 657,38 | 1,26% | 503.789,00 |
| 24.02.2026 | 623,13 | 652,64 | 617,00 | 649,23 | 4,19% | 790.821,00 |
| 23.02.2026 | 628,94 | 631,80 | 618,56 | 623,13 | -1,97% | 513.946,00 |
| 20.02.2026 | 626,75 | 638,14 | 625,22 | 635,66 | 0,78% | 301.705,00 |
| 19.02.2026 | 634,71 | 639,28 | 625,78 | 630,73 | -0,66% | 307.676,00 |
| 18.02.2026 | 625,89 | 639,19 | 623,41 | 634,90 | 1,39% | 348.238,00 |
| 17.02.2026 | 628,36 | 632,70 | 623,28 | 626,17 | -0,51% | 440.580,00 |
| 13.02.2026 | 616,77 | 636,05 | 606,04 | 629,35 | 1,97% | 543.964,00 |
| 12.02.2026 | 651,49 | 651,57 | 616,14 | 617,20 | -4,86% | 629.030,00 |
| 11.02.2026 | 640,92 | 649,74 | 636,77 | 648,73 | 0,34% | 400.161,00 |
| 10.02.2026 | 643,54 | 650,66 | 638,50 | 646,53 | 1,05% | 491.110,00 |
| 09.02.2026 | 647,72 | 647,72 | 629,73 | 639,79 | -0,75% | 518.234,00 |
| 06.02.2026 | 642,39 | 650,38 | 639,03 | 644,61 | 0,16% | 562.640,00 |
| 05.02.2026 | 643,83 | 651,35 | 636,36 | 643,59 | 0,10% | 710.006,00 |
| 04.02.2026 | 638,13 | 647,21 | 629,14 | 642,94 | 1,64% | 615.030,00 |
| 03.02.2026 | 635,59 | 650,72 | 629,27 | 632,56 | -1,10% | 634.137,00 |
| 02.02.2026 | 657,01 | 658,75 | 622,37 | 639,60 | -4,60% | 1.016.270,00 |
| 30.01.2026 | 672,79 | 682,99 | 668,99 | 670,46 | -0,92% | 762.074,00 |
| 29.01.2026 | 684,06 | 687,91 | 671,64 | 676,71 | -1,60% | 553.803,00 |
| 28.01.2026 | 686,91 | 694,70 | 679,32 | 687,74 | -1,01% | 426.388,00 |
| 27.01.2026 | 697,14 | 705,82 | 692,64 | 694,75 | -0,44% | 416.107,00 |
| 26.01.2026 | 691,04 | 704,72 | 690,45 | 697,82 | 0,57% | 379.232,00 |
| 23.01.2026 | 689,82 | 698,29 | 687,46 | 693,85 | 0,41% | 279.293,00 |
| 22.01.2026 | 697,44 | 703,54 | 688,70 | 691,05 | -0,78% | 453.761,00 |
| 21.01.2026 | 689,15 | 709,23 | 681,00 | 696,46 | 1,52% | 556.558,00 |
| 20.01.2026 | 693,79 | 699,48 | 682,84 | 686,02 | -4,10% | 560.688,00 |
| 16.01.2026 | 715,05 | 719,95 | 710,96 | 715,37 | 0,46% | 532.116,00 |
| 15.01.2026 | 711,00 | 715,11 | 707,42 | 712,12 | 0,23% | 320.411,00 |
| 14.01.2026 | 710,21 | 712,20 | 701,49 | 710,48 | -0,50% | 369.596,00 |
| 13.01.2026 | 717,91 | 726,41 | 707,88 | 714,04 | -1,48% | 335.996,00 |
| 12.01.2026 | 708,86 | 725,53 | 702,01 | 724,76 | 1,60% | 503.005,00 |
| 09.01.2026 | 707,33 | 717,33 | 706,72 | 713,35 | 0,13% | 511.425,00 |
| 08.01.2026 | 707,29 | 713,99 | 694,52 | 712,39 | -0,30% | 543.118,00 |
| 07.01.2026 | 706,08 | 724,99 | 704,72 | 714,55 | 1,09% | 542.668,00 |
| 06.01.2026 | 677,86 | 707,53 | 675,90 | 706,83 | 3,61% | 497.519,00 |
| 05.01.2026 | 670,21 | 684,96 | 667,66 | 682,23 | 1,83% | 518.955,00 |
| 02.01.2026 | 676,53 | 678,89 | 661,89 | 669,99 | -0,97% | 442.935,00 |
| 31.12.2025 | 680,82 | 684,29 | 675,88 | 676,53 | -0,85% | 292.303,00 |
| 30.12.2025 | 683,90 | 687,83 | 680,88 | 682,32 | -0,81% | 432.357,00 |