281,136$
0,48%
Echtzeit-Aktienkurs Laboratory Corp of America
Bid:
Ask:
Aktienkurse zur Laboratory Corp of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 281,14 | 283,15 | 278,25 | 283,15 | 1,21% | - |
| 14.10.2025 | 276,13 | 280,83 | 276,00 | 279,78 | 1,14% | 330.957,00 |
| 13.10.2025 | 277,11 | 280,00 | 276,06 | 276,64 | -0,45% | 383.653,00 |
| 10.10.2025 | 278,19 | 283,08 | 275,88 | 277,88 | 0,04% | 420.747,00 |
| 09.10.2025 | 278,95 | 280,60 | 277,30 | 277,78 | 0,10% | 478.639,00 |
| 08.10.2025 | 278,08 | 280,16 | 275,17 | 277,51 | -0,75% | 575.374,00 |
| 07.10.2025 | 276,21 | 283,69 | 274,29 | 279,62 | 1,66% | 634.389,00 |
| 06.10.2025 | 277,26 | 277,29 | 273,45 | 275,05 | -0,68% | 748.175,00 |
| 03.10.2025 | 279,63 | 280,47 | 276,87 | 276,94 | -0,89% | - |
| 02.10.2025 | 277,91 | 280,00 | 275,27 | 279,44 | 0,14% | 549.956,00 |
| 01.10.2025 | 287,00 | 289,20 | 278,97 | 279,06 | -2,79% | 1.036.778,00 |
| 30.09.2025 | 285,00 | 288,36 | 282,86 | 287,06 | 1,52% | 612.096,00 |
| 29.09.2025 | 279,50 | 283,47 | 279,20 | 282,75 | 0,76% | 447.238,00 |
| 26.09.2025 | 278,14 | 281,83 | 276,69 | 280,61 | 1,62% | 403.800,00 |
| 25.09.2025 | 278,58 | 279,23 | 274,08 | 276,14 | -1,15% | 402.071,00 |
| 24.09.2025 | 278,95 | 282,22 | 278,45 | 279,35 | -0,21% | 366.550,00 |
| 23.09.2025 | 278,77 | 283,47 | 278,77 | 279,94 | 0,37% | 471.746,00 |
| 22.09.2025 | 275,06 | 279,75 | 275,06 | 278,90 | 0,59% | 540.557,00 |
| 19.09.2025 | 277,68 | 278,53 | 276,04 | 277,27 | 0,04% | 1.064.765,00 |
| 18.09.2025 | 276,80 | 278,63 | 274,22 | 277,15 | 0,39% | 412.621,00 |
| 17.09.2025 | 274,03 | 278,44 | 273,53 | 276,07 | 0,72% | 399.620,00 |
| 16.09.2025 | 275,29 | 277,00 | 273,88 | 274,09 | -0,48% | 410.902,00 |
| 15.09.2025 | 277,04 | 278,04 | 274,25 | 275,40 | -0,92% | 426.990,00 |
| 12.09.2025 | 278,85 | 280,84 | 277,72 | 277,95 | -0,63% | 347.155,00 |
| 11.09.2025 | 273,89 | 281,69 | 270,00 | 279,72 | 2,48% | 368.443,00 |
| 10.09.2025 | 277,44 | 277,57 | 272,48 | 272,94 | -1,86% | 462.711,00 |
| 09.09.2025 | 277,50 | 279,00 | 275,02 | 278,11 | 0,32% | 404.827,00 |
| 08.09.2025 | 277,29 | 278,96 | 273,28 | 277,21 | -0,52% | 665.435,00 |
| 05.09.2025 | 275,23 | 279,03 | 273,94 | 278,67 | 1,25% | 279.742,00 |
| 04.09.2025 | 274,45 | 275,49 | 272,38 | 275,23 | 0,51% | 321.896,00 |
| 03.09.2025 | 272,56 | 274,99 | 271,18 | 273,84 | 0,02% | 383.625,00 |
| 02.09.2025 | 276,45 | 277,47 | 273,60 | 273,78 | -1,51% | 653.738,00 |
| 29.08.2025 | 275,92 | 278,48 | 274,94 | 277,99 | 0,98% | 379.936,00 |
| 28.08.2025 | 277,97 | 278,38 | 274,15 | 275,29 | -1,44% | 298.517,00 |
| 27.08.2025 | 278,57 | 280,00 | 277,86 | 279,30 | 0,31% | 330.577,00 |
| 26.08.2025 | 275,40 | 279,27 | 274,97 | 278,45 | 0,85% | 449.090,00 |
| 25.08.2025 | 277,29 | 277,95 | 275,64 | 276,11 | -0,74% | 320.774,00 |
| 22.08.2025 | 277,90 | 280,28 | 277,27 | 278,18 | 0,59% | 483.080,00 |
| 21.08.2025 | 276,76 | 279,12 | 275,61 | 276,56 | -0,55% | 384.680,00 |
| 20.08.2025 | 276,30 | 278,92 | 275,27 | 278,10 | 0,84% | 702.078,00 |
| 19.08.2025 | 270,25 | 277,81 | 270,25 | 275,77 | 1,95% | 837.356,00 |
| 18.08.2025 | 270,88 | 271,67 | 269,68 | 270,49 | 0,04% | 595.590,00 |
| 15.08.2025 | 272,22 | 272,22 | 269,58 | 270,38 | -0,32% | 370.005,00 |
| 14.08.2025 | 271,22 | 272,39 | 269,16 | 271,25 | -0,47% | 335.505,00 |
| 13.08.2025 | 269,00 | 272,66 | 268,02 | 272,54 | 1,20% | 532.062,00 |
| 12.08.2025 | 267,59 | 271,21 | 267,17 | 269,31 | 0,61% | 413.560,00 |
| 11.08.2025 | 267,41 | 268,59 | 266,78 | 267,67 | 0,68% | 522.295,00 |
| 08.08.2025 | 259,82 | 266,79 | 259,52 | 265,85 | 2,27% | 555.186,00 |
| 07.08.2025 | 261,82 | 262,46 | 258,36 | 259,96 | -0,34% | 566.752,00 |
| 06.08.2025 | 264,33 | 264,33 | 259,83 | 260,85 | -1,00% | 527.502,00 |
| 05.08.2025 | 263,24 | 264,17 | 260,15 | 263,48 | -0,14% | 494.675,00 |
| 04.08.2025 | 261,08 | 265,82 | 261,08 | 263,85 | 0,90% | 566.266,00 |
| 01.08.2025 | 259,59 | 261,87 | 256,69 | 261,50 | 0,55% | 652.995,00 |
| 31.07.2025 | 261,49 | 263,13 | 258,76 | 260,08 | -1,45% | 654.953,00 |
| 30.07.2025 | 261,19 | 265,69 | 259,38 | 263,91 | 0,84% | 594.661,00 |
| 29.07.2025 | 261,44 | 263,77 | 260,16 | 261,72 | -0,06% | 527.499,00 |
| 28.07.2025 | 263,85 | 263,85 | 259,80 | 261,88 | -1,16% | 756.098,00 |
| 25.07.2025 | 268,04 | 268,58 | 259,36 | 264,96 | -1,02% | 1.152.370,00 |
| 24.07.2025 | 259,99 | 283,47 | 259,99 | 267,69 | 6,86% | 2.383.294,00 |
| 23.07.2025 | 253,56 | 256,17 | 248,55 | 250,51 | -0,62% | 1.329.297,00 |
| 22.07.2025 | 245,52 | 254,96 | 244,93 | 252,07 | 3,72% | 1.008.003,00 |
| 21.07.2025 | 244,13 | 245,06 | 241,81 | 243,04 | -0,28% | 644.007,00 |
| 18.07.2025 | 247,82 | 249,21 | 242,80 | 243,72 | -1,42% | 573.383,00 |
| 17.07.2025 | 245,57 | 247,98 | 244,45 | 247,24 | 0,51% | 645.080,00 |
| 16.07.2025 | 246,12 | 246,66 | 244,10 | 245,98 | 0,13% | 605.448,00 |
| 15.07.2025 | 249,74 | 250,41 | 245,19 | 245,65 | -1,66% | 872.514,00 |
| 14.07.2025 | 249,29 | 251,84 | 248,58 | 249,80 | 0,07% | 1.033.313,00 |
| 11.07.2025 | 252,13 | 252,90 | 247,63 | 249,62 | -1,58% | 1.139.598,00 |
| 10.07.2025 | 253,80 | 259,47 | 252,05 | 253,63 | -2,10% | 1.375.797,00 |
| 09.07.2025 | 259,23 | 260,01 | 256,85 | 259,07 | 0,63% | 527.574,00 |
| 08.07.2025 | 257,67 | 259,67 | 256,64 | 257,45 | -0,16% | 654.647,00 |
| 07.07.2025 | 260,69 | 261,81 | 256,70 | 257,87 | -1,53% | 555.608,00 |
| 03.07.2025 | 260,13 | 262,50 | 260,13 | 261,89 | 0,73% | 271.298,00 |
| 02.07.2025 | 262,04 | 262,27 | 258,72 | 260,00 | -1,61% | 611.601,00 |
| 01.07.2025 | 261,03 | 265,72 | 261,03 | 264,26 | 0,67% | 880.104,00 |
| 30.06.2025 | 260,71 | 262,98 | 259,85 | 262,51 | 0,74% | 689.096,00 |
| 27.06.2025 | 257,84 | 262,32 | 255,52 | 260,59 | 1,40% | 1.016.405,00 |
| 26.06.2025 | 259,16 | 261,13 | 254,84 | 256,98 | -0,66% | 930.331,00 |
| 25.06.2025 | 261,17 | 261,73 | 257,72 | 258,70 | -1,46% | 561.005,00 |
| 24.06.2025 | 262,12 | 263,50 | 258,70 | 262,53 | 0,57% | 664.003,00 |
| 23.06.2025 | 262,23 | 262,64 | 258,49 | 261,04 | -0,32% | 747.212,00 |
| 20.06.2025 | 262,53 | 263,15 | 260,64 | 261,88 | 0,19% | 1.095.280,00 |
| 18.06.2025 | 259,53 | 263,51 | 258,39 | 261,39 | 0,75% | 597.377,00 |
| 17.06.2025 | 262,80 | 262,99 | 259,03 | 259,45 | -1,71% | 659.776,00 |
| 16.06.2025 | 261,58 | 264,03 | 259,19 | 263,96 | 1,09% | 652.880,00 |
| 13.06.2025 | 259,64 | 263,60 | 257,71 | 261,12 | -0,20% | 555.287,00 |
| 12.06.2025 | 259,03 | 261,79 | 257,62 | 261,65 | 0,65% | 452.692,00 |
| 11.06.2025 | 259,48 | 262,13 | 258,66 | 259,95 | 0,22% | 554.190,00 |
| 10.06.2025 | 255,88 | 259,47 | 255,01 | 259,37 | 1,42% | 803.917,00 |
| 09.06.2025 | 253,81 | 256,76 | 250,41 | 255,73 | 0,69% | 525.807,00 |
| 06.06.2025 | 253,40 | 254,08 | 251,51 | 253,97 | 0,72% | 442.869,00 |
| 05.06.2025 | 254,45 | 254,63 | 251,98 | 252,15 | -0,87% | 704.304,00 |
| 04.06.2025 | 250,69 | 254,85 | 250,52 | 254,37 | 1,54% | 892.607,00 |
| 03.06.2025 | 247,15 | 250,77 | 245,31 | 250,51 | 1,07% | 684.371,00 |
| 02.06.2025 | 247,54 | 248,85 | 243,71 | 247,85 | -0,45% | 415.565,00 |
| 30.05.2025 | 246,57 | 249,45 | 245,87 | 248,97 | 0,90% | 1.186.082,00 |
| 29.05.2025 | 246,69 | 248,20 | 245,25 | 246,75 | -0,11% | 539.315,00 |
| 28.05.2025 | 247,22 | 248,63 | 246,38 | 247,03 | -0,27% | 519.334,00 |
| 27.05.2025 | 244,70 | 248,63 | 244,70 | 247,69 | 2,13% | 665.226,00 |
| 23.05.2025 | 240,73 | 242,80 | 239,75 | 242,53 | 0,26% | 503.834,00 |