460,700€
0,48%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 456,10 | 460,60 | 456,10 | 459,80 | 0,28% | 113,00 |
| 05.06.2025 | 460,60 | 460,60 | 456,40 | 458,50 | -1,12% | 67,00 |
| 04.06.2025 | 460,30 | 464,00 | 460,30 | 463,70 | 0,37% | 27,00 |
| 03.06.2025 | 446,30 | 462,00 | 446,30 | 462,00 | 3,33% | 64,00 |
| 02.06.2025 | 448,90 | 448,90 | 440,90 | 447,10 | -0,89% | 412,00 |
| 30.05.2025 | 457,60 | 457,60 | 446,30 | 451,10 | -2,32% | 33,00 |
| 29.05.2025 | 461,80 | 461,80 | 461,80 | 461,80 | 1,70% | 8,00 |
| 28.05.2025 | 454,80 | 454,80 | 451,70 | 454,10 | 0,07% | 77,00 |
| 27.05.2025 | 445,70 | 453,80 | 445,70 | 453,80 | 1,41% | 37,00 |
| 26.05.2025 | 441,70 | 447,50 | 441,70 | 447,50 | 1,45% | 13,00 |
| 23.05.2025 | 443,00 | 448,20 | 438,30 | 441,10 | 0,27% | 100,00 |
| 22.05.2025 | 442,30 | 445,00 | 439,90 | 439,90 | -0,09% | 19,00 |
| 21.05.2025 | 455,00 | 455,00 | 440,30 | 440,30 | -4,59% | 33,00 |
| 20.05.2025 | 460,50 | 461,50 | 458,70 | 461,50 | 1,14% | 158,00 |
| 19.05.2025 | 456,70 | 456,70 | 453,70 | 456,30 | -1,66% | 53,00 |
| 16.05.2025 | 454,70 | 464,00 | 454,70 | 464,00 | 2,27% | 92,00 |
| 15.05.2025 | 448,80 | 454,00 | 448,80 | 453,70 | -0,29% | 27,00 |
| 14.05.2025 | 451,20 | 455,00 | 451,20 | 455,00 | 0,22% | 61,00 |
| 13.05.2025 | 455,40 | 458,30 | 454,00 | 454,00 | -1,13% | 85,00 |
| 12.05.2025 | 451,00 | 459,20 | 450,80 | 459,20 | 5,47% | 173,00 |
| 09.05.2025 | 434,60 | 435,40 | 433,90 | 435,40 | -0,62% | 8,00 |
| 08.05.2025 | 430,50 | 440,00 | 430,00 | 438,10 | 1,88% | 410,00 |
| 07.05.2025 | 421,00 | 430,00 | 418,30 | 430,00 | 3,64% | 59,00 |
| 06.05.2025 | 414,70 | 415,50 | 410,00 | 414,90 | -2,47% | 322,00 |
| 05.05.2025 | 412,50 | 425,40 | 411,80 | 425,40 | 1,87% | 201,00 |
| 02.05.2025 | 412,40 | 422,90 | 411,60 | 417,60 | 10,71% | 342,00 |
| 30.04.2025 | 386,10 | 386,10 | 377,20 | 377,20 | -2,03% | 74,00 |
| 29.04.2025 | 381,10 | 385,00 | 378,00 | 385,00 | 1,05% | 111,00 |
| 28.04.2025 | 386,40 | 390,70 | 381,00 | 381,00 | -1,30% | 269,00 |
| 25.04.2025 | 386,80 | 386,80 | 385,10 | 386,00 | 3,99% | 166,00 |
| 24.04.2025 | 371,20 | 371,20 | 371,20 | 371,20 | -2,75% | 3,00 |
| 23.04.2025 | 368,00 | 386,40 | 368,00 | 381,70 | 7,76% | 126,00 |
| 22.04.2025 | 354,20 | 358,60 | 349,90 | 354,20 | -1,80% | 25,00 |
| 17.04.2025 | 356,00 | 361,30 | 350,60 | 360,70 | 0,36% | 164,00 |
| 16.04.2025 | 351,00 | 359,40 | 351,00 | 359,40 | 0,62% | 68,00 |
| 15.04.2025 | 359,60 | 359,60 | 355,10 | 357,20 | 1,53% | 19,00 |
| 14.04.2025 | 347,50 | 351,80 | 344,30 | 351,80 | 6,70% | 130,00 |
| 11.04.2025 | 340,80 | 340,80 | 329,70 | 329,70 | -4,05% | 3,00 |
| 10.04.2025 | 363,30 | 363,30 | 338,10 | 343,60 | -4,82% | 163,00 |
| 09.04.2025 | 325,00 | 361,00 | 325,00 | 361,00 | 10,06% | 224,00 |
| 08.04.2025 | 349,10 | 357,20 | 328,00 | 328,00 | -6,84% | 369,00 |
| 07.04.2025 | 346,00 | 353,90 | 341,30 | 352,10 | -2,90% | 222,00 |
| 04.04.2025 | 372,00 | 372,00 | 359,30 | 362,60 | -1,15% | 446,00 |
| 03.04.2025 | 380,80 | 380,80 | 366,80 | 366,80 | -6,60% | 95,00 |
| 02.04.2025 | 385,60 | 392,70 | 383,20 | 392,70 | -0,03% | 116,00 |
| 01.04.2025 | 390,00 | 392,80 | 385,50 | 392,80 | 1,37% | 17,00 |
| 31.03.2025 | 381,70 | 388,10 | 380,40 | 387,50 | 0,89% | 100,00 |
| 28.03.2025 | 391,60 | 391,60 | 384,10 | 384,10 | -1,66% | 67,00 |
| 27.03.2025 | 386,40 | 390,60 | 386,40 | 390,60 | 0,10% | 35,00 |
| 26.03.2025 | 385,40 | 390,20 | 385,40 | 390,20 | 0,39% | 12,00 |
| 25.03.2025 | 390,10 | 393,30 | 385,70 | 388,70 | -0,54% | 117,00 |
| 24.03.2025 | 392,40 | 395,10 | 389,80 | 390,80 | 1,37% | 49,00 |
| 21.03.2025 | 386,10 | 387,00 | 381,00 | 385,50 | -0,85% | 70,00 |
| 20.03.2025 | 387,40 | 392,60 | 387,40 | 388,80 | 0,91% | 170,00 |
| 19.03.2025 | 382,60 | 387,40 | 382,60 | 385,30 | 0,31% | 43,00 |
| 18.03.2025 | 385,00 | 387,40 | 384,10 | 384,10 | -0,39% | 41,00 |
| 17.03.2025 | 377,20 | 386,80 | 376,80 | 385,60 | 1,13% | 110,00 |
| 14.03.2025 | 377,10 | 381,30 | 374,70 | 381,30 | 1,68% | 117,00 |
| 13.03.2025 | 379,20 | 382,20 | 373,60 | 375,00 | -1,26% | 95,00 |
| 12.03.2025 | 395,10 | 395,10 | 379,80 | 379,80 | -3,92% | 55,00 |
| 11.03.2025 | 399,90 | 401,00 | 395,30 | 395,30 | -1,50% | 108,00 |
| 10.03.2025 | 393,90 | 408,30 | 393,10 | 401,30 | 3,14% | 85,00 |
| 07.03.2025 | 398,00 | 398,10 | 389,10 | 389,10 | -3,57% | 98,00 |
| 06.03.2025 | 406,40 | 406,40 | 399,60 | 403,50 | -0,54% | 30,00 |
| 05.03.2025 | 417,80 | 417,80 | 398,20 | 405,70 | -2,78% | 83,00 |
| 04.03.2025 | 415,60 | 423,30 | 411,50 | 417,30 | -0,69% | 191,00 |
| 03.03.2025 | 421,90 | 422,20 | 414,10 | 420,20 | 0,02% | 155,00 |
| 28.02.2025 | 426,60 | 426,60 | 407,50 | 420,10 | -2,98% | 28,00 |
| 27.02.2025 | 441,90 | 441,90 | 433,00 | 433,00 | -0,78% | 20,00 |
| 26.02.2025 | 441,40 | 442,70 | 436,40 | 436,40 | -0,09% | 68,00 |
| 25.02.2025 | 440,90 | 444,90 | 435,30 | 436,80 | -1,06% | 116,00 |
| 24.02.2025 | 435,80 | 442,40 | 432,30 | 441,50 | 1,08% | 144,00 |
| 21.02.2025 | 429,60 | 436,80 | 429,60 | 436,80 | 0,65% | 33,00 |
| 20.02.2025 | 433,80 | 435,70 | 432,30 | 434,00 | 0,79% | 28,00 |
| 19.02.2025 | 429,50 | 431,70 | 429,50 | 430,60 | 0,14% | 42,00 |
| 18.02.2025 | 424,20 | 432,40 | 423,10 | 430,00 | 1,58% | 77,00 |
| 17.02.2025 | 422,20 | 427,10 | 422,20 | 423,30 | -0,40% | 26,00 |
| 14.02.2025 | 440,30 | 441,10 | 425,00 | 425,00 | -3,41% | 115,00 |
| 13.02.2025 | 438,20 | 440,50 | 438,20 | 440,00 | 0,71% | 170,00 |
| 12.02.2025 | 449,50 | 449,60 | 436,90 | 436,90 | -2,41% | 120,00 |
| 11.02.2025 | 450,50 | 450,50 | 447,00 | 447,70 | -0,18% | 107,00 |
| 10.02.2025 | 448,50 | 448,50 | 444,60 | 448,50 | 0,97% | 29,00 |
| 07.02.2025 | 443,50 | 450,10 | 443,00 | 444,20 | -0,09% | 112,00 |
| 06.02.2025 | 449,70 | 455,00 | 444,60 | 444,60 | -1,33% | 113,00 |
| 05.02.2025 | 443,60 | 450,60 | 442,70 | 450,60 | 0,92% | 125,00 |
| 04.02.2025 | 454,60 | 454,60 | 444,40 | 446,50 | -2,47% | 138,00 |
| 03.02.2025 | 403,80 | 461,60 | 402,50 | 457,80 | 12,87% | 530,00 |
| 31.01.2025 | 406,70 | 411,80 | 405,60 | 405,60 | -0,69% | 37,00 |
| 30.01.2025 | 401,40 | 408,40 | 401,40 | 408,40 | 2,64% | 76,00 |
| 29.01.2025 | 398,60 | 400,40 | 390,10 | 397,90 | -1,24% | 111,00 |
| 28.01.2025 | 407,80 | 411,30 | 399,00 | 402,90 | -0,52% | 56,00 |
| 27.01.2025 | 410,50 | 413,20 | 405,00 | 405,00 | -2,62% | 80,00 |
| 24.01.2025 | 410,10 | 415,90 | 409,80 | 415,90 | -0,36% | 48,00 |
| 23.01.2025 | 412,00 | 417,40 | 409,60 | 417,40 | 0,97% | 53,00 |
| 22.01.2025 | 412,30 | 419,00 | 408,80 | 413,40 | 1,45% | 130,00 |
| 21.01.2025 | 403,30 | 412,90 | 400,50 | 407,50 | 1,34% | 182,00 |
| 20.01.2025 | 404,90 | 408,60 | 402,10 | 402,10 | -2,45% | 53,00 |
| 17.01.2025 | 416,40 | 416,40 | 411,40 | 412,20 | -0,05% | 130,00 |
| 16.01.2025 | 409,60 | 414,20 | 405,00 | 412,40 | -0,31% | 99,00 |
| 15.01.2025 | 408,50 | 416,30 | 404,60 | 413,70 | 1,87% | 51,00 |