515,280$
-3,40%
Echtzeit-Aktienkurs IDEXX Laboratories
Bid:
Ask:
Aktienkurse zur IDEXX Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 531,09 | 531,11 | 521,78 | 522,19 | -2,11% | 491.262,00 |
| 29.09.2026 | 530,09 | 536,84 | 522,11 | 533,44 | 0,83% | 648.187,00 |
| 28.09.2026 | 516,53 | 530,15 | 515,12 | 529,06 | 1,89% | 391.967,00 |
| 25.09.2026 | 510,94 | 520,16 | 507,01 | 519,26 | 1,14% | 331.123,00 |
| 24.09.2026 | 520,88 | 524,12 | 511,73 | 513,39 | -1,65% | 328.276,00 |
| 23.09.2026 | 517,20 | 523,22 | 516,88 | 522,02 | 0,10% | 352.953,00 |
| 22.09.2026 | 519,27 | 523,95 | 511,73 | 521,50 | 1,20% | 476.421,00 |
| 21.09.2026 | 511,65 | 518,96 | 506,22 | 515,30 | 0,71% | 508.710,00 |
| 18.09.2026 | 506,48 | 516,43 | 505,21 | 511,65 | 1,02% | 1.124.663,00 |
| 17.09.2026 | 514,33 | 514,37 | 501,98 | 506,48 | -1,39% | 428.196,00 |
| 16.09.2026 | 511,56 | 520,41 | 509,02 | 513,62 | 0,57% | 371.882,00 |
| 15.09.2026 | 509,56 | 516,02 | 502,40 | 510,73 | 0,23% | 600.798,00 |
| 14.09.2026 | 510,83 | 515,48 | 505,02 | 509,56 | 0,96% | 446.593,00 |
| 11.09.2026 | 509,88 | 511,15 | 500,61 | 504,70 | -0,36% | 401.627,00 |
| 10.09.2026 | 508,44 | 514,30 | 504,77 | 506,53 | -1,67% | 414.483,00 |
| 09.09.2026 | 517,00 | 522,49 | 511,16 | 515,15 | -0,97% | 542.707,00 |
| 08.09.2026 | 528,42 | 529,02 | 519,07 | 520,21 | -2,83% | 610.887,00 |
| 04.09.2026 | 522,05 | 536,09 | 522,05 | 535,38 | 1,15% | 407.845,00 |
| 03.09.2026 | 542,66 | 548,85 | 527,74 | 529,29 | -1,80% | 583.610,00 |
| 02.09.2026 | 546,73 | 558,42 | 537,31 | 538,99 | -1,13% | 655.552,00 |
| 01.09.2026 | 555,95 | 555,95 | 541,53 | 545,16 | -2,07% | 444.209,00 |
| 31.08.2026 | 547,68 | 561,24 | 543,60 | 556,69 | 0,31% | 627.007,00 |
| 28.08.2026 | 547,81 | 556,01 | 545,48 | 554,99 | 1,82% | 340.987,00 |
| 27.08.2026 | 549,73 | 553,11 | 542,01 | 545,08 | -1,51% | 299.583,00 |
| 26.08.2026 | 545,55 | 555,71 | 544,13 | 553,44 | 0,62% | 348.089,00 |
| 25.08.2026 | 555,50 | 558,06 | 549,42 | 550,01 | -1,70% | 375.547,00 |
| 24.08.2026 | 559,21 | 562,19 | 554,23 | 559,51 | 0,46% | 354.140,00 |
| 21.08.2026 | 548,84 | 557,66 | 544,88 | 556,93 | 2,03% | 485.784,00 |
| 20.08.2026 | 559,78 | 563,13 | 543,60 | 545,86 | -2,91% | 584.095,00 |
| 19.08.2026 | 556,78 | 575,56 | 555,00 | 562,20 | 1,60% | 453.631,00 |
| 18.08.2026 | 553,72 | 559,46 | 549,75 | 553,32 | 1,32% | 570.336,00 |
| 17.08.2026 | 556,39 | 556,39 | 538,20 | 546,09 | -0,88% | 571.923,00 |
| 14.08.2026 | 569,14 | 569,14 | 549,19 | 550,96 | -2,82% | 530.362,00 |
| 13.08.2026 | 576,33 | 577,09 | 557,39 | 566,93 | -0,64% | 511.508,00 |
| 12.08.2026 | 580,00 | 584,15 | 568,22 | 570,58 | -2,74% | 404.479,00 |
| 11.08.2026 | 594,59 | 598,89 | 586,01 | 586,64 | -1,53% | 425.453,00 |
| 10.08.2026 | 581,90 | 602,00 | 579,48 | 595,76 | 1,55% | 575.838,00 |
| 07.08.2026 | 588,14 | 600,84 | 583,44 | 586,67 | -0,56% | 594.849,00 |
| 06.08.2026 | 585,88 | 591,80 | 574,98 | 590,00 | 0,89% | 639.236,00 |
| 05.08.2026 | 590,22 | 604,14 | 578,50 | 584,78 | -0,56% | 908.538,00 |
| 04.08.2026 | 602,33 | 624,15 | 584,26 | 588,09 | 3,57% | 1.556.843,00 |
| 03.08.2026 | 569,69 | 581,55 | 560,58 | 567,84 | 1,57% | 1.205.271,00 |
| 31.07.2026 | 553,08 | 563,05 | 549,33 | 559,07 | 0,05% | 630.912,00 |
| 30.07.2026 | 561,93 | 564,59 | 554,21 | 558,80 | -1,93% | 511.544,00 |
| 29.07.2026 | 567,59 | 575,20 | 562,21 | 569,77 | 0,04% | 454.600,00 |
| 28.07.2026 | 564,94 | 578,55 | 564,94 | 569,54 | 2,40% | 446.211,00 |
| 27.07.2026 | 549,64 | 563,86 | 548,00 | 556,20 | 2,18% | 503.505,00 |
| 24.07.2026 | 539,47 | 547,69 | 535,85 | 544,32 | 0,92% | 437.376,00 |
| 23.07.2026 | 540,50 | 547,61 | 534,36 | 539,36 | -1,03% | 455.242,00 |
| 22.07.2026 | 554,62 | 556,97 | 543,01 | 545,00 | -1,35% | 478.592,00 |
| 21.07.2026 | 553,01 | 562,02 | 545,57 | 552,46 | -2,01% | 407.043,00 |
| 20.07.2026 | 569,95 | 569,95 | 561,02 | 563,81 | -0,64% | 405.121,00 |
| 17.07.2026 | 570,76 | 579,40 | 561,15 | 567,44 | -1,50% | 535.569,00 |
| 16.07.2026 | 560,91 | 581,37 | 558,14 | 576,07 | 3,42% | 587.505,00 |
| 15.07.2026 | 541,71 | 568,49 | 538,00 | 557,02 | 3,02% | 953.244,00 |
| 14.07.2026 | 559,59 | 559,59 | 536,14 | 540,68 | -4,17% | 779.603,00 |
| 13.07.2026 | 560,36 | 571,54 | 557,65 | 564,21 | 0,11% | 522.687,00 |
| 10.07.2026 | 561,93 | 573,02 | 559,72 | 563,57 | 0,89% | 612.526,00 |
| 09.07.2026 | 552,47 | 562,02 | 547,38 | 558,60 | 0,53% | 623.147,00 |
| 08.07.2026 | 562,82 | 562,82 | 549,41 | 555,67 | -2,56% | 578.302,00 |
| 07.07.2026 | 571,97 | 577,15 | 563,35 | 570,25 | 0,93% | 606.937,00 |
| 06.07.2026 | 561,40 | 567,08 | 547,93 | 564,98 | 1,29% | 627.342,00 |
| 02.07.2026 | 543,71 | 559,91 | 538,87 | 557,80 | 3,76% | 813.893,00 |
| 01.07.2026 | 533,61 | 539,09 | 528,71 | 537,58 | 2,12% | 647.035,00 |
| 30.06.2026 | 535,93 | 535,93 | 518,55 | 526,44 | -1,77% | 762.569,00 |
| 29.06.2026 | 551,92 | 556,23 | 534,66 | 535,93 | -2,82% | 799.298,00 |
| 26.06.2026 | 554,09 | 561,15 | 547,19 | 551,50 | -0,62% | 1.314.756,00 |
| 25.06.2026 | 549,99 | 570,84 | 545,66 | 554,94 | 1,05% | 617.153,00 |
| 24.06.2026 | 542,13 | 560,92 | 539,30 | 549,16 | 1,45% | 616.229,00 |
| 23.06.2026 | 548,75 | 552,25 | 538,44 | 541,31 | -0,81% | 646.572,00 |
| 22.06.2026 | 555,92 | 562,74 | 540,99 | 545,73 | -2,91% | 625.914,00 |
| 18.06.2026 | 549,29 | 563,85 | 546,18 | 562,09 | 2,93% | 1.240.833,00 |
| 17.06.2026 | 567,36 | 573,00 | 543,89 | 546,09 | -4,70% | 599.682,00 |
| 16.06.2026 | 573,28 | 574,08 | 567,36 | 573,00 | 0,53% | 479.681,00 |
| 15.06.2026 | 565,17 | 572,10 | 565,07 | 570,00 | 1,63% | 556.181,00 |
| 12.06.2026 | 558,44 | 561,74 | 552,23 | 560,88 | 0,53% | 516.570,00 |
| 11.06.2026 | 553,31 | 567,10 | 549,97 | 557,91 | 0,17% | 602.500,00 |
| 10.06.2026 | 574,47 | 575,43 | 555,86 | 556,94 | -3,79% | 578.514,00 |
| 09.06.2026 | 563,55 | 581,47 | 559,08 | 578,89 | 3,16% | 431.224,00 |
| 08.06.2026 | 560,23 | 566,78 | 555,00 | 561,17 | -0,18% | 366.716,00 |
| 05.06.2026 | 567,07 | 569,06 | 560,38 | 562,16 | -0,46% | 459.092,00 |
| 04.06.2026 | 565,89 | 577,49 | 555,53 | 564,74 | 0,72% | 627.426,00 |
| 03.06.2026 | 549,44 | 562,16 | 547,57 | 560,73 | 1,80% | 882.423,00 |
| 02.06.2026 | 560,16 | 560,16 | 548,93 | 550,82 | -2,82% | 645.941,00 |
| 01.06.2026 | 555,96 | 571,88 | 552,25 | 566,79 | 0,58% | 602.200,00 |
| 29.05.2026 | 567,41 | 573,50 | 562,89 | 563,53 | -0,79% | 1.417.151,00 |
| 28.05.2026 | 550,99 | 570,26 | 547,90 | 568,03 | 3,09% | 722.164,00 |
| 27.05.2026 | 555,55 | 560,73 | 548,53 | 550,99 | -1,12% | 502.998,00 |
| 26.05.2026 | 554,72 | 559,83 | 550,27 | 557,21 | -0,39% | 423.681,00 |
| 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 |