384,950€
3,70%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 389,55 | 389,65 | 381,15 | 381,15 | 2,68% | - |
| 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 |
| 14.01.2025 | 410,90 | 415,20 | 406,10 | 406,10 | -1,77% | 45,00 |
| 13.01.2025 | 406,50 | 413,40 | 404,90 | 413,40 | -0,27% | 162,00 |
| 10.01.2025 | 421,10 | 421,10 | 411,60 | 414,50 | -1,87% | 97,00 |
| 09.01.2025 | 421,40 | 423,40 | 420,00 | 422,40 | 0,17% | 82,00 |
| 08.01.2025 | 413,30 | 425,10 | 413,20 | 421,70 | 0,98% | 344,00 |
| 07.01.2025 | 410,50 | 418,60 | 410,20 | 417,60 | 0,12% | 91,00 |
| 06.01.2025 | 401,90 | 417,60 | 398,40 | 417,10 | 3,29% | 220,00 |
| 03.01.2025 | 396,10 | 403,80 | 396,00 | 403,80 | 1,58% | 20,00 |
| 02.01.2025 | 400,00 | 405,50 | 397,50 | 397,50 | -0,20% | 25,00 |
| 30.12.2024 | 398,70 | 398,70 | 394,40 | 398,30 | 0,25% | 58,00 |
| 27.12.2024 | 397,40 | 399,80 | 395,90 | 397,30 | 0,94% | 135,00 |
| 23.12.2024 | 394,30 | 398,90 | 392,70 | 393,60 | -0,78% | 119,00 |
| 20.12.2024 | 395,00 | 396,70 | 389,40 | 396,70 | 0,43% | 105,00 |
| 19.12.2024 | 394,00 | 399,60 | 392,60 | 395,00 | -0,98% | 111,00 |
| 18.12.2024 | 407,60 | 407,90 | 398,90 | 398,90 | -2,37% | 87,00 |
| 17.12.2024 | 407,00 | 412,10 | 404,50 | 408,60 | -0,54% | 131,00 |
| 16.12.2024 | 410,00 | 414,00 | 410,00 | 410,80 | -0,63% | 128,00 |
| 13.12.2024 | 415,60 | 415,60 | 411,90 | 413,40 | -1,05% | 280,00 |
| 12.12.2024 | 417,20 | 417,80 | 411,30 | 417,80 | -0,19% | 955,00 |
| 11.12.2024 | 420,80 | 430,00 | 418,60 | 418,60 | -1,71% | 99,00 |
| 10.12.2024 | 425,20 | 429,40 | 423,20 | 425,90 | -0,37% | 235,00 |
| 09.12.2024 | 414,40 | 428,70 | 409,90 | 427,50 | 4,42% | 206,00 |
| 06.12.2024 | 402,00 | 409,60 | 401,90 | 409,40 | 1,16% | 23,00 |
| 05.12.2024 | 414,30 | 414,50 | 403,90 | 404,70 | -1,99% | 107,00 |
| 04.12.2024 | 414,30 | 415,60 | 406,50 | 412,90 | 0,00% | 145,00 |
| 03.12.2024 | 411,60 | 412,90 | 407,60 | 412,90 | 0,71% | 97,00 |
| 02.12.2024 | 397,10 | 410,00 | 397,00 | 410,00 | 2,24% | 179,00 |
| 29.11.2024 | 401,10 | 403,00 | 398,70 | 401,00 | -0,32% | 93,00 |
| 28.11.2024 | 398,10 | 402,30 | 398,10 | 402,30 | 0,57% | 7,00 |