453,900€
-2,05%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 465,30 | 465,30 | 465,20 | 465,20 | 0,39% | 7,00 |
| 19.09.2024 | 465,40 | 466,70 | 463,40 | 463,40 | 0,74% | 92,00 |
| 18.09.2024 | 462,50 | 462,50 | 460,00 | 460,00 | -0,45% | 23,00 |
| 17.09.2024 | 457,40 | 465,00 | 457,40 | 462,10 | 0,85% | 132,00 |
| 16.09.2024 | 448,50 | 458,90 | 447,40 | 458,20 | 0,61% | 158,00 |
| 13.09.2024 | 446,30 | 457,20 | 446,30 | 455,40 | 2,66% | 56,00 |
| 12.09.2024 | 446,70 | 446,70 | 443,60 | 443,60 | -0,22% | 46,00 |
| 11.09.2024 | 449,60 | 449,60 | 444,60 | 444,60 | 0,41% | 44,00 |
| 10.09.2024 | 432,70 | 442,80 | 432,70 | 442,80 | 1,42% | 13,00 |
| 09.09.2024 | 425,60 | 439,00 | 425,60 | 436,60 | 3,88% | 99,00 |
| 06.09.2024 | 420,30 | 420,30 | 420,30 | 420,30 | -0,24% | 1,00 |
| 05.09.2024 | 427,00 | 427,00 | 420,80 | 421,30 | -0,21% | 46,00 |
| 04.09.2024 | 422,80 | 424,30 | 421,50 | 422,20 | -0,33% | 60,00 |
| 03.09.2024 | 436,50 | 436,50 | 423,60 | 423,60 | -2,55% | 74,00 |
| 02.09.2024 | 434,90 | 436,60 | 432,70 | 434,70 | -2,14% | 40,00 |
| 30.08.2024 | 438,40 | 444,20 | 438,40 | 444,20 | 0,36% | 26,00 |
| 29.08.2024 | 438,30 | 442,60 | 438,30 | 442,60 | 1,75% | 12,00 |
| 28.08.2024 | 434,70 | 435,00 | 434,70 | 435,00 | 0,07% | 36,00 |
| 27.08.2024 | 431,60 | 434,70 | 431,60 | 434,70 | -0,30% | 17,00 |
| 26.08.2024 | 435,00 | 436,00 | 434,80 | 436,00 | -0,91% | 79,00 |
| 23.08.2024 | 444,80 | 446,50 | 440,00 | 440,00 | -1,28% | 9,00 |
| 22.08.2024 | 447,00 | 447,00 | 442,90 | 445,70 | 0,25% | 36,00 |
| 21.08.2024 | 444,00 | 444,60 | 443,90 | 444,60 | -0,18% | 12,00 |
| 20.08.2024 | 448,60 | 453,70 | 445,40 | 445,40 | -0,20% | 125,00 |
| 19.08.2024 | 443,70 | 449,20 | 443,40 | 446,30 | -0,11% | 52,00 |
| 16.08.2024 | 440,90 | 446,80 | 436,30 | 446,80 | 1,02% | 104,00 |
| 15.08.2024 | 434,60 | 447,00 | 430,80 | 442,30 | 2,91% | 233,00 |
| 14.08.2024 | 445,90 | 445,90 | 422,80 | 429,80 | -3,93% | 58,00 |
| 13.08.2024 | 447,40 | 447,40 | 447,40 | 447,40 | 1,64% | 4,00 |
| 12.08.2024 | 444,20 | 444,20 | 440,20 | 440,20 | -0,18% | 12,00 |
| 09.08.2024 | 444,40 | 444,40 | 441,00 | 441,00 | 0,25% | 16,00 |
| 08.08.2024 | 423,60 | 439,90 | 423,00 | 439,90 | -0,70% | 80,00 |
| 07.08.2024 | 437,00 | 443,00 | 435,60 | 443,00 | 1,54% | 36,00 |
| 06.08.2024 | 417,00 | 440,70 | 416,10 | 436,30 | 4,55% | 69,00 |
| 05.08.2024 | 422,80 | 422,90 | 409,80 | 417,30 | -1,53% | 152,00 |
| 02.08.2024 | 437,90 | 439,20 | 423,80 | 423,80 | -3,66% | 156,00 |
| 01.08.2024 | 438,50 | 449,90 | 438,50 | 439,90 | 1,06% | 193,00 |
| 31.07.2024 | 441,30 | 443,40 | 435,30 | 435,30 | -2,00% | 30,00 |
| 30.07.2024 | 438,70 | 444,30 | 436,70 | 444,20 | 1,90% | 105,00 |
| 29.07.2024 | 435,50 | 438,00 | 433,00 | 435,90 | 0,81% | 82,00 |
| 26.07.2024 | 436,80 | 437,00 | 432,40 | 432,40 | -1,53% | 53,00 |
| 25.07.2024 | 437,70 | 439,10 | 432,40 | 439,10 | 1,39% | 51,00 |
| 24.07.2024 | 430,70 | 440,40 | 429,90 | 433,10 | -0,12% | 107,00 |
| 23.07.2024 | 434,00 | 440,70 | 433,60 | 433,60 | -0,37% | 76,00 |
| 22.07.2024 | 432,20 | 435,90 | 429,50 | 435,20 | 2,02% | 79,00 |
| 19.07.2024 | 429,60 | 434,90 | 426,60 | 426,60 | -2,87% | 96,00 |
| 18.07.2024 | 455,80 | 455,80 | 438,10 | 439,20 | -3,43% | 163,00 |
| 17.07.2024 | 458,90 | 464,00 | 453,00 | 454,80 | 1,97% | 108,00 |
| 16.07.2024 | 441,80 | 446,00 | 441,50 | 446,00 | 0,47% | 84,00 |
| 15.07.2024 | 455,20 | 457,50 | 443,90 | 443,90 | -2,65% | 129,00 |
| 12.07.2024 | 455,90 | 456,00 | 455,90 | 456,00 | 1,36% | 7,00 |
| 11.07.2024 | 447,80 | 451,60 | 443,00 | 449,90 | 2,51% | 429,00 |
| 10.07.2024 | 439,70 | 439,70 | 438,70 | 438,90 | -1,24% | 21,00 |
| 09.07.2024 | 446,90 | 452,00 | 442,50 | 444,40 | -0,45% | 110,00 |
| 08.07.2024 | 443,00 | 450,30 | 443,00 | 446,40 | -0,16% | 217,00 |
| 05.07.2024 | 439,60 | 447,10 | 438,60 | 447,10 | 1,68% | 135,00 |
| 04.07.2024 | 440,70 | 440,70 | 434,90 | 439,70 | -0,99% | 702,00 |
| 03.07.2024 | 444,20 | 444,20 | 441,90 | 444,10 | 0,66% | 38,00 |
| 02.07.2024 | 441,10 | 441,20 | 438,30 | 441,20 | -0,61% | 105,00 |
| 01.07.2024 | 455,80 | 455,80 | 443,60 | 443,90 | -4,21% | 103,00 |
| 28.06.2024 | 463,40 | 463,40 | 463,40 | 463,40 | 0,74% | 4,00 |
| 27.06.2024 | 454,30 | 460,00 | 453,90 | 460,00 | 0,50% | 17,00 |
| 26.06.2024 | 457,50 | 459,90 | 457,00 | 457,70 | -0,28% | 30,00 |
| 25.06.2024 | 456,80 | 460,10 | 456,80 | 459,00 | 1,12% | 87,00 |
| 24.06.2024 | 461,10 | 462,90 | 453,90 | 453,90 | -2,23% | 38,00 |
| 21.06.2024 | 462,55 | 468,75 | 462,35 | 464,25 | -0,01% | - |
| 20.06.2024 | 469,40 | 469,40 | 464,30 | 464,30 | -0,45% | 33,00 |
| 19.06.2024 | 466,90 | 469,60 | 466,40 | 466,40 | -0,70% | 37,00 |
| 18.06.2024 | 469,00 | 469,70 | 463,70 | 469,70 | 0,60% | 79,00 |
| 17.06.2024 | 471,90 | 471,90 | 465,60 | 466,90 | -0,81% | 45,00 |
| 14.06.2024 | 473,40 | 473,40 | 468,80 | 470,70 | 1,33% | 105,00 |
| 13.06.2024 | 472,80 | 477,30 | 455,00 | 464,50 | -3,03% | 67,00 |
| 12.06.2024 | 473,30 | 479,00 | 469,50 | 479,00 | 1,61% | 59,00 |
| 11.06.2024 | 471,50 | 471,80 | 470,20 | 471,40 | -0,38% | 75,00 |
| 10.06.2024 | 460,50 | 473,20 | 460,50 | 473,20 | 2,42% | 65,00 |
| 07.06.2024 | 457,70 | 462,00 | 454,80 | 462,00 | 0,98% | 93,00 |
| 06.06.2024 | 453,40 | 459,80 | 452,60 | 457,50 | -0,17% | 46,00 |
| 05.06.2024 | 453,50 | 458,30 | 453,50 | 458,30 | 1,69% | 11,00 |
| 04.06.2024 | 448,90 | 450,70 | 448,90 | 450,70 | -0,11% | 1,00 |
| 03.06.2024 | 451,20 | 451,20 | 451,20 | 451,20 | -0,97% | - |
| 31.05.2024 | 455,60 | 455,60 | 455,60 | 455,60 | -1,13% | - |
| 30.05.2024 | 460,80 | 460,80 | 460,80 | 460,80 | -1,31% | - |
| 29.05.2024 | 465,60 | 466,90 | 465,60 | 466,90 | -1,95% | 16,00 |
| 27.05.2024 | 476,20 | 476,20 | 476,20 | 476,20 | -0,73% | - |
| 24.05.2024 | 479,70 | 479,70 | 479,70 | 479,70 | -0,04% | - |
| 23.05.2024 | 479,90 | 479,90 | 479,90 | 479,90 | -0,06% | - |
| 22.05.2024 | 480,20 | 480,20 | 480,20 | 480,20 | -0,68% | - |
| 21.05.2024 | 485,10 | 485,10 | 482,80 | 483,50 | -1,65% | 10,00 |
| 20.05.2024 | 500,60 | 505,00 | 490,20 | 491,60 | -1,15% | 56,00 |
| 17.05.2024 | 497,30 | 497,30 | 497,30 | 497,30 | 0,00% | - |
| 16.05.2024 | 496,00 | 497,30 | 496,00 | 497,30 | -0,52% | 1,00 |
| 15.05.2024 | 478,00 | 499,90 | 478,00 | 499,90 | 5,73% | 115,00 |
| 14.05.2024 | 472,80 | 472,80 | 472,80 | 472,80 | 1,09% | - |
| 13.05.2024 | 470,20 | 470,20 | 467,70 | 467,70 | 4,26% | 17,00 |
| 08.05.2024 | 450,80 | 450,80 | 444,70 | 448,60 | -0,27% | 4,00 |
| 07.05.2024 | 440,00 | 450,30 | 440,00 | 449,80 | 1,28% | 12,00 |
| 06.05.2024 | 444,10 | 444,10 | 444,10 | 444,10 | -0,27% | - |
| 03.05.2024 | 443,80 | 448,70 | 443,80 | 445,30 | -5,50% | 8,00 |
| 30.04.2024 | 471,20 | 471,20 | 471,20 | 471,20 | 0,00% | - |
| 29.04.2024 | 471,20 | 471,20 | 471,20 | 471,20 | 1,90% | - |