313,510$
-0,22%
Echtzeit-Aktienkurs Labcorp Holdings
Bid:
Ask:
Aktienkurse zur Labcorp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 313,39 | 318,17 | 311,62 | 312,15 | -0,65% | 607.865,00 |
| 08.10.2026 | 312,34 | 315,48 | 309,04 | 314,20 | 0,71% | 703.728,00 |
| 07.10.2026 | 312,04 | 315,08 | 311,21 | 311,97 | 0,08% | 546.618,00 |
| 06.10.2026 | 310,41 | 312,76 | 304,92 | 311,71 | 0,99% | 987.791,00 |
| 05.10.2026 | 308,08 | 309,79 | 305,84 | 308,65 | 0,05% | 705.911,00 |
| 02.10.2026 | 305,77 | 309,36 | 302,71 | 308,49 | 1,28% | 588.224,00 |
| 01.10.2026 | 306,00 | 309,72 | 304,06 | 304,60 | -1,14% | 559.548,00 |
| 30.09.2026 | 311,00 | 311,54 | 306,98 | 308,11 | -0,23% | 646.178,00 |
| 29.09.2026 | 306,89 | 309,95 | 306,58 | 308,81 | -0,25% | 613.108,00 |
| 28.09.2026 | 306,85 | 312,57 | 306,85 | 309,57 | -0,02% | 782.476,00 |
| 25.09.2026 | 308,24 | 312,30 | 306,55 | 309,64 | 0,22% | 821.526,00 |
| 24.09.2026 | 304,62 | 309,54 | 303,13 | 308,95 | 1,63% | 784.939,00 |
| 23.09.2026 | 311,91 | 312,82 | 303,50 | 303,98 | -2,43% | 909.595,00 |
| 22.09.2026 | 303,46 | 316,53 | 303,46 | 311,54 | -2,94% | 1.912.204,00 |
| 21.09.2026 | 321,95 | 323,84 | 318,94 | 320,99 | 0,09% | 487.756,00 |
| 18.09.2026 | 322,00 | 322,70 | 319,38 | 320,71 | -0,63% | 1.738.510,00 |
| 17.09.2026 | 326,79 | 326,79 | 321,40 | 322,73 | -0,55% | 559.882,00 |
| 16.09.2026 | 323,51 | 325,30 | 320,38 | 324,51 | 0,17% | 561.398,00 |
| 15.09.2026 | 314,09 | 327,95 | 309,63 | 323,97 | 2,75% | 878.294,00 |
| 14.09.2026 | 314,12 | 316,48 | 308,21 | 315,31 | 1,21% | 707.840,00 |
| 11.09.2026 | 310,54 | 312,20 | 305,72 | 311,54 | 1,49% | 809.930,00 |
| 10.09.2026 | 320,58 | 320,62 | 305,45 | 306,96 | -4,40% | 1.260.490,00 |
| 09.09.2026 | 325,34 | 325,34 | 318,57 | 321,10 | -1,16% | 960.238,00 |
| 08.09.2026 | 321,18 | 328,07 | 318,67 | 324,86 | -0,62% | 615.723,00 |
| 04.09.2026 | 326,72 | 330,55 | 326,16 | 326,89 | -1,39% | 438.651,00 |
| 03.09.2026 | 333,47 | 335,74 | 329,38 | 331,50 | -0,05% | 520.645,00 |
| 02.09.2026 | 329,25 | 335,87 | 328,11 | 331,66 | 1,24% | 643.937,00 |
| 01.09.2026 | 335,27 | 336,65 | 326,51 | 327,61 | -1,52% | 571.750,00 |
| 31.08.2026 | 332,70 | 335,84 | 329,64 | 332,66 | -0,73% | 851.157,00 |
| 28.08.2026 | 335,95 | 337,69 | 334,42 | 335,11 | -0,42% | 456.546,00 |
| 27.08.2026 | 333,36 | 341,80 | 331,42 | 336,54 | 0,24% | 673.625,00 |
| 26.08.2026 | 335,83 | 339,40 | 334,41 | 335,72 | -0,58% | 701.207,00 |
| 25.08.2026 | 338,58 | 339,76 | 333,53 | 337,68 | -0,49% | 697.425,00 |
| 24.08.2026 | 335,99 | 339,76 | 334,40 | 339,34 | 0,89% | 466.314,00 |
| 21.08.2026 | 332,68 | 336,90 | 330,90 | 336,34 | 1,06% | 792.678,00 |
| 20.08.2026 | 326,76 | 338,19 | 326,74 | 332,81 | 0,72% | 731.847,00 |
| 19.08.2026 | 324,49 | 331,20 | 323,41 | 330,44 | 2,56% | 518.286,00 |
| 18.08.2026 | 326,08 | 329,47 | 322,18 | 322,18 | -0,36% | 588.858,00 |
| 17.08.2026 | 318,02 | 326,89 | 316,56 | 323,34 | 1,64% | 786.564,00 |
| 14.08.2026 | 317,35 | 322,99 | 317,06 | 318,13 | -1,38% | 436.291,00 |
| 13.08.2026 | 324,81 | 325,58 | 321,27 | 322,59 | -0,28% | 352.502,00 |
| 12.08.2026 | 316,13 | 323,63 | 315,33 | 323,48 | 0,33% | 365.957,00 |
| 11.08.2026 | 320,37 | 323,97 | 319,01 | 322,42 | 0,35% | 512.674,00 |
| 10.08.2026 | 318,27 | 321,46 | 316,70 | 321,31 | 0,67% | 538.456,00 |
| 07.08.2026 | 316,40 | 319,94 | 313,32 | 319,17 | 0,83% | 429.351,00 |
| 06.08.2026 | 316,83 | 317,10 | 312,30 | 316,53 | 0,82% | 440.062,00 |
| 05.08.2026 | 313,41 | 315,44 | 310,91 | 313,96 | 0,52% | 502.483,00 |
| 04.08.2026 | 306,79 | 312,96 | 300,58 | 312,34 | 1,60% | 748.496,00 |
| 03.08.2026 | 310,03 | 312,99 | 307,04 | 307,42 | -0,58% | 727.010,00 |
| 31.07.2026 | 312,35 | 314,83 | 305,06 | 309,20 | -2,01% | 1.091.255,00 |
| 30.07.2026 | 298,00 | 316,11 | 294,34 | 315,53 | 2,73% | 1.398.616,00 |
| 29.07.2026 | 311,86 | 314,76 | 306,10 | 307,15 | -2,25% | 1.193.221,00 |
| 28.07.2026 | 305,00 | 315,77 | 304,73 | 314,23 | 4,34% | 1.136.225,00 |
| 27.07.2026 | 295,86 | 301,79 | 295,48 | 301,17 | 1,48% | 655.434,00 |
| 24.07.2026 | 292,12 | 298,58 | 290,22 | 296,77 | 1,98% | 916.285,00 |
| 23.07.2026 | 290,30 | 298,45 | 286,50 | 291,02 | 3,40% | 1.506.096,00 |
| 22.07.2026 | 280,27 | 282,10 | 277,61 | 281,46 | 0,74% | 854.980,00 |
| 21.07.2026 | 279,60 | 281,67 | 277,04 | 279,40 | -0,74% | 793.930,00 |
| 20.07.2026 | 281,27 | 284,49 | 278,42 | 281,48 | -0,66% | 777.645,00 |
| 17.07.2026 | 282,46 | 290,65 | 279,02 | 283,36 | 0,50% | 631.872,00 |
| 16.07.2026 | 268,74 | 282,35 | 268,44 | 281,94 | 3,66% | 554.817,00 |
| 15.07.2026 | 274,50 | 276,94 | 271,62 | 271,99 | -1,34% | 809.589,00 |
| 14.07.2026 | 262,11 | 277,59 | 262,11 | 275,68 | -0,36% | 751.715,00 |
| 13.07.2026 | 277,20 | 279,79 | 275,88 | 276,68 | -0,05% | 396.275,00 |
| 10.07.2026 | 278,00 | 280,85 | 276,00 | 276,81 | -0,30% | 432.962,00 |
| 09.07.2026 | 277,44 | 279,23 | 275,68 | 277,63 | -0,04% | 373.292,00 |
| 08.07.2026 | 279,73 | 280,60 | 275,32 | 277,74 | -2,16% | 525.635,00 |
| 07.07.2026 | 287,28 | 291,38 | 283,41 | 283,86 | -0,19% | 615.790,00 |
| 06.07.2026 | 287,04 | 287,04 | 282,58 | 284,39 | -0,90% | 491.376,00 |
| 02.07.2026 | 286,19 | 287,50 | 282,26 | 286,98 | 1,09% | 633.027,00 |
| 01.07.2026 | 280,48 | 286,55 | 278,70 | 283,88 | 1,39% | 721.992,00 |
| 30.06.2026 | 280,00 | 281,95 | 276,26 | 280,00 | 0,15% | 815.565,00 |
| 29.06.2026 | 269,77 | 280,00 | 268,54 | 279,58 | 2,99% | 869.834,00 |
| 26.06.2026 | 267,76 | 272,34 | 266,98 | 271,47 | 1,93% | 1.034.022,00 |
| 25.06.2026 | 266,44 | 272,05 | 264,11 | 266,34 | 0,44% | 582.307,00 |
| 24.06.2026 | 261,36 | 268,40 | 259,91 | 265,18 | 2,55% | 632.765,00 |
| 23.06.2026 | 257,68 | 260,32 | 256,43 | 258,59 | 1,64% | 414.725,00 |
| 22.06.2026 | 254,13 | 256,73 | 253,05 | 254,43 | -0,12% | 784.900,00 |
| 19.06.2026 | 255,60 | 255,80 | 254,61 | 254,73 | -0,43% | - |
| 18.06.2026 | 258,47 | 260,06 | 254,03 | 255,82 | -1,44% | 1.249.804,00 |
| 17.06.2026 | 262,83 | 264,87 | 258,22 | 259,56 | -1,96% | 544.046,00 |
| 16.06.2026 | 266,40 | 267,80 | 263,31 | 264,76 | -0,10% | 510.658,00 |
| 15.06.2026 | 265,65 | 266,92 | 263,17 | 265,03 | -0,42% | 461.451,00 |
| 12.06.2026 | 266,12 | 267,81 | 263,13 | 266,16 | 0,34% | 483.392,00 |
| 11.06.2026 | 267,97 | 271,14 | 264,09 | 265,27 | -1,25% | 512.363,00 |
| 10.06.2026 | 271,99 | 275,00 | 267,60 | 268,63 | -0,96% | 757.192,00 |
| 09.06.2026 | 263,68 | 271,33 | 262,43 | 271,24 | 3,52% | 602.379,00 |
| 08.06.2026 | 266,07 | 266,07 | 260,64 | 262,01 | -1,18% | 507.006,00 |
| 05.06.2026 | 262,24 | 266,62 | 260,92 | 265,15 | 1,60% | 429.298,00 |
| 04.06.2026 | 262,29 | 267,27 | 259,99 | 260,97 | 0,79% | 519.699,00 |
| 03.06.2026 | 257,20 | 259,58 | 253,05 | 258,92 | 0,47% | 679.789,00 |
| 02.06.2026 | 255,40 | 258,26 | 254,67 | 257,70 | 0,32% | 506.971,00 |
| 01.06.2026 | 260,23 | 260,92 | 255,83 | 256,87 | -1,23% | 533.233,00 |
| 29.05.2026 | 262,62 | 263,73 | 259,51 | 260,06 | -1,02% | 930.450,00 |
| 28.05.2026 | 258,02 | 264,66 | 255,47 | 262,75 | 1,74% | 714.307,00 |
| 27.05.2026 | 260,00 | 264,14 | 257,04 | 258,25 | -0,08% | 539.391,00 |
| 26.05.2026 | 261,15 | 261,15 | 256,46 | 258,45 | -0,57% | 636.434,00 |
| 22.05.2026 | 256,00 | 260,99 | 254,48 | 259,93 | 1,63% | 543.206,00 |
| 21.05.2026 | 255,02 | 256,32 | 250,58 | 255,75 | -0,65% | 537.939,00 |
| 20.05.2026 | 255,41 | 257,48 | 251,01 | 257,42 | 1,47% | 400.191,00 |