IDEXX Laboratories Inc (IDXX)

IDXX
🏛️ Vereinigte Staaten →
633.83
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 620.93 621.13 615.00 615.00 9.1K
09:31 617.62 618.91 617.62 618.91 0.8K
09:32 618.35 618.35 618.35 618.35 0.6K
09:33 615.61 615.61 613.70 613.70 3.5K
09:34 613.42 613.42 613.42 613.42 0.3K
09:35 613.42 613.42 613.42 613.42 0.1K
09:36 613.42 613.42 613.42 613.42 0.2K
09:37 613.42 613.42 613.42 613.42 0.3K
09:38 613.42 613.42 613.42 613.42 1.7K
09:40 614.34 616.04 614.34 616.04 3.6K
09:44 614.29 614.29 614.29 614.29 0.3K
09:45 614.50 614.50 614.50 614.50 1.1K
09:46 613.28 613.28 613.28 613.28 0.7K
09:47 615.61 616.13 615.06 615.06 1.6K
09:48 615.59 615.59 615.59 615.59 1.1K
09:50 616.29 616.29 616.29 616.29 0.4K
09:51 616.34 616.34 616.34 616.34 1.9K
09:53 617.64 617.64 617.64 617.64 2.4K
09:56 615.07 616.02 615.07 616.02 1.1K
09:59 615.54 616.46 615.54 616.46 2.2K
10:00 616.04 616.04 615.71 615.71 2.9K
10:02 615.60 615.60 614.47 614.47 5.5K
10:06 616.77 616.77 616.77 616.77 0.7K
10:08 616.77 616.77 616.67 616.67 0.5K
10:09 616.96 617.49 616.96 617.49 1.7K
10:12 616.66 616.66 616.66 616.66 0.9K
10:13 615.92 615.92 615.92 615.92 0.4K
10:14 616.21 616.21 614.73 614.73 0.9K
10:15 614.69 614.69 614.69 614.69 2.6K
10:20 615.99 615.99 615.99 615.99 0.1K
10:21 615.21 616.42 615.21 616.42 0.9K
10:22 616.05 616.05 616.05 616.04 2.0K
10:27 615.65 615.65 615.65 615.65 0.5K
10:29 615.65 615.65 615.65 615.65 0.3K
10:30 615.65 615.65 615.65 615.65 1.5K
10:32 615.30 615.30 615.30 615.30 0.2K
10:33 615.91 615.91 615.91 615.91 0.1K
10:34 616.07 616.07 615.76 615.76 1.0K
10:35 615.89 615.89 615.89 615.89 0.5K
10:36 616.20 616.20 616.20 616.20 0.5K
10:38 617.12 619.11 617.12 619.11 2.9K
10:39 618.50 618.50 618.50 618.50 1.0K
10:42 616.97 616.97 616.44 616.44 1.8K
10:46 615.75 615.75 615.75 615.75 0.5K
10:47 615.62 616.24 615.62 616.24 0.8K
10:48 616.48 617.03 616.48 617.03 3.0K
10:55 616.95 616.95 616.95 616.95 0.2K
10:56 617.11 617.11 617.11 617.11 1.8K
10:58 616.55 616.55 616.55 616.55 2.9K
11:02 617.55 617.55 617.55 617.55 0.5K
11:04 616.91 616.91 616.91 616.91 0.6K
11:06 616.83 616.83 616.83 616.83 0.4K
11:07 616.36 616.36 616.36 616.36 2.3K
11:09 615.90 615.90 615.90 615.90 0.9K
11:12 616.17 616.17 616.06 616.06 1.0K
11:14 616.26 616.69 616.26 616.69 1.6K
11:17 616.78 616.78 616.78 616.78 0.6K
11:19 616.12 616.12 616.12 616.12 1.0K
11:21 615.84 615.84 615.84 615.84 0.4K
11:22 615.33 615.33 615.33 615.33 0.2K
11:23 615.96 615.96 615.96 615.96 0.3K
11:24 615.96 615.96 615.33 615.33 2.8K
11:25 615.65 615.65 615.65 615.65 0.6K
11:27 615.04 615.04 615.04 615.04 0.8K
11:29 615.21 615.21 615.21 615.21 1.4K
11:31 615.12 615.12 615.12 615.12 4.4K
11:41 616.52 616.52 616.52 616.52 0.8K
11:44 616.06 616.06 616.06 616.06 2.1K
11:52 616.94 616.94 616.94 616.93 0.5K
11:54 616.94 616.94 616.94 616.94 1.7K
11:55 617.00 617.00 617.00 617.00 2.1K
11:57 617.26 617.26 617.26 617.26 0.4K
11:58 617.21 617.21 617.21 617.21 1.1K
12:01 616.84 616.84 616.84 616.84 0.9K
12:02 617.24 617.24 617.24 617.24 1.3K
12:05 617.17 617.17 617.17 617.17 0.5K
12:06 617.67 617.67 617.67 617.67 0.3K
12:07 616.82 616.82 616.82 616.82 1.2K
12:10 618.15 618.15 618.15 618.15 0.6K
12:13 618.27 618.27 618.27 618.27 2.4K
12:22 618.51 618.51 618.51 618.51 0.4K
12:23 618.51 618.51 618.51 618.51 1.1K
12:29 618.79 618.79 618.79 618.79 3.0K
12:38 618.73 618.73 618.73 618.73 1.4K
12:41 618.11 618.11 618.11 618.11 2.9K
12:54 617.83 617.83 617.83 617.83 0.4K
12:56 618.30 618.30 618.30 618.30 1.6K
13:02 618.20 618.20 618.20 618.20 3.3K
13:14 618.93 618.93 618.93 618.93 8.1K
13:30 616.97 616.97 616.97 616.97 1.2K
13:32 616.97 616.97 616.97 616.97 1.8K
13:38 616.73 616.73 616.73 616.73 1.7K
13:41 616.50 616.50 616.50 616.50 0.5K
13:43 616.47 616.47 616.47 616.47 1.1K
13:45 616.80 616.80 616.80 616.80 0.4K
13:46 616.76 616.76 616.76 616.76 1.1K
13:49 616.65 616.65 616.65 616.65 2.1K
13:50 617.02 617.02 617.02 617.02 0.2K
13:51 616.99 616.99 616.81 616.81 1.0K
13:54 616.49 616.49 616.49 616.49 1.0K
13:58 617.11 617.11 617.11 617.11 0.8K
14:00 616.57 616.57 616.57 616.57 0.2K
14:01 616.57 616.57 616.57 616.57 0.5K
14:02 616.57 616.57 616.57 616.57 0.3K
14:03 616.69 616.69 616.44 616.44 1.3K
14:04 616.57 616.57 616.20 616.20 1.5K
14:05 616.20 616.21 616.20 616.21 1.3K
14:08 616.41 616.41 616.41 616.41 0.3K
14:09 616.43 616.43 615.97 615.97 1.0K
14:10 616.18 616.18 616.18 616.17 2.6K
14:17 617.23 617.23 617.23 617.23 0.3K
14:18 617.69 617.69 617.69 617.68 1.7K
14:24 618.88 618.88 618.88 618.88 0.6K
14:26 618.96 618.96 618.96 618.96 0.2K
14:27 619.33 619.33 619.05 619.05 1.2K
14:29 618.98 618.98 618.98 618.98 1.4K
14:34 618.74 618.93 618.74 618.92 0.5K
14:35 618.68 618.68 618.68 618.68 1.0K
14:37 618.56 618.56 618.56 618.55 1.3K
14:40 619.11 619.11 619.08 619.08 0.9K
14:42 619.42 619.42 619.42 619.42 6.2K
14:54 618.70 618.70 618.70 618.70 1.1K
14:55 619.01 619.01 619.01 619.01 2.0K
14:58 619.55 619.55 619.55 619.54 0.7K
15:00 619.32 619.32 619.32 619.32 0.6K
15:02 619.70 619.70 619.70 619.70 1.1K
15:05 618.88 618.88 618.88 618.88 2.2K
15:07 619.01 619.01 619.01 619.01 3.7K
15:11 618.94 618.94 618.94 618.94 3.9K
15:15 617.75 617.75 617.75 617.75 2.4K
15:19 617.76 617.76 617.76 617.76 0.2K
15:20 617.83 617.83 617.83 617.83 2.5K
15:23 618.00 618.01 618.00 618.01 4.1K
15:24 618.32 618.32 618.32 618.32 2.2K
15:27 619.03 619.03 619.03 619.03 2.7K
15:28 618.93 618.93 618.93 618.93 0.6K
15:29 618.95 618.95 618.95 618.95 0.9K
15:31 619.19 619.19 619.19 619.19 0.6K
15:32 619.13 619.13 619.13 619.13 0.7K
15:33 618.71 618.71 618.71 618.71 3.0K
15:36 618.21 618.21 618.21 618.21 1.3K
15:37 617.38 617.62 617.38 617.59 3.7K
15:38 617.97 617.97 617.97 617.97 1.4K
15:39 618.17 618.17 617.95 617.95 1.4K
15:40 618.31 618.72 618.31 618.72 3.2K
15:42 618.66 618.66 618.66 618.66 1.7K
15:44 618.77 618.77 618.77 618.77 1.7K
15:45 619.03 619.03 619.03 619.03 1.3K
15:46 618.84 618.84 618.36 618.36 3.6K
15:47 617.95 617.95 617.95 617.95 2.7K
15:49 617.78 618.54 617.78 618.54 5.3K
15:50 617.92 617.92 617.78 617.78 1.9K
15:51 617.94 618.10 617.94 618.10 4.8K
15:52 617.95 618.02 617.69 618.02 4.8K
15:53 618.02 618.40 618.02 618.40 4.3K
15:54 618.22 618.22 618.01 618.01 1.9K
15:55 617.84 618.27 617.24 618.27 8.8K
15:56 618.51 618.53 618.05 618.04 4.1K
15:57 617.53 618.27 617.53 617.87 5.6K
15:58 617.90 617.92 617.60 617.72 7.2K
15:59 618.50 618.62 617.64 618.17 107.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 616.52 634.87 614.55 633.83 0.3M
2025-10-01 630.72 638.24 600.57 621.65 0.5M
2025-09-30 631.27 639.53 629.81 638.89 0.2M
2025-09-29 636.34 636.34 619.01 630.56 0.3M
2025-09-26 619.31 636.00 615.33 632.22 0.3M
2025-09-25 620.93 621.13 613.28 618.17 0.4M
2025-09-24 645.12 645.12 621.36 627.17 0.5M
2025-09-23 640.34 649.47 640.34 648.38 0.4M
2025-09-22 653.17 657.11 640.28 644.10 0.4M
2025-09-19 659.58 661.39 648.85 656.16 1.0M
2025-09-18 642.53 659.17 635.94 655.51 0.5M
2025-09-17 644.59 651.05 637.00 640.86 0.4M
2025-09-16 640.37 648.32 635.50 645.65 0.4M
2025-09-15 641.73 651.33 641.73 643.99 0.5M
2025-09-12 639.24 644.86 625.55 641.14 0.3M
2025-09-11 637.14 648.30 637.14 645.16 0.3M
2025-09-10 652.91 653.68 631.74 637.95 0.4M
2025-09-09 652.83 655.77 647.79 655.60 0.3M
2025-09-08 644.42 654.05 640.26 652.83 0.5M
2025-09-05 640.00 649.16 630.87 642.99 0.4M
2025-09-04 637.71 642.47 629.56 640.44 0.4M
2025-09-03 640.99 642.01 626.24 633.95 0.4M
2025-09-02 637.05 641.21 630.54 639.45 0.4M
2025-08-29 647.95 652.00 642.29 647.09 0.3M
2025-08-28 638.28 647.44 637.05 647.03 0.3M
2025-08-27 642.61 647.00 637.67 640.86 0.5M
2025-08-26 641.35 645.53 639.75 641.72 0.4M
2025-08-25 639.33 644.13 636.00 641.35 0.4M
2025-08-22 635.76 648.55 634.69 645.55 0.4M
2025-08-21 637.05 638.54 632.57 633.05 0.3M
2025-08-20 637.82 640.70 634.16 639.85 0.5M
2025-08-19 638.00 642.82 635.54 636.71 0.4M
2025-08-18 650.45 652.08 637.08 637.86 0.4M
2025-08-15 655.54 661.10 650.78 650.84 0.4M
2025-08-14 664.11 664.11 648.17 653.95 0.5M
2025-08-13 651.15 665.03 648.92 663.92 0.6M
2025-08-12 652.79 654.36 647.38 652.27 0.5M
2025-08-11 662.00 665.52 646.68 652.11 0.5M
2025-08-08 651.60 658.77 645.78 658.06 0.6M
2025-08-07 629.74 650.50 628.81 650.06 0.8M
2025-08-06 647.01 647.25 623.40 624.19 0.8M
2025-08-05 676.48 678.96 636.56 641.94 1.9M
2025-08-04 662.24 688.12 643.73 682.78 3.3M
2025-08-01 530.38 539.11 527.81 535.54 0.8M
2025-07-31 562.57 562.57 533.42 534.31 1.0M
2025-07-30 573.80 579.47 567.99 572.09 0.7M
2025-07-29 568.90 575.35 567.04 573.07 0.9M
2025-07-28 563.13 570.36 560.44 566.50 0.6M
2025-07-25 552.28 568.47 548.78 565.19 1.1M
2025-07-24 537.81 551.10 537.53 549.97 0.6M
2025-07-23 533.32 542.00 533.32 540.68 0.5M
2025-07-22 523.05 533.47 520.16 532.00 0.6M
2025-07-21 515.14 521.12 513.02 520.87 0.5M
2025-07-18 523.05 523.05 513.25 514.61 0.3M
2025-07-17 518.60 521.52 516.06 518.71 0.4M
2025-07-16 517.00 521.27 506.91 520.57 0.5M
2025-07-15 531.74 532.77 525.57 526.66 0.4M
2025-07-14 530.71 535.63 529.51 531.42 0.3M
2025-07-11 538.92 538.92 527.88 533.37 0.3M
2025-07-10 540.42 548.53 538.19 541.09 0.3M
2025-07-09 541.51 543.57 533.90 540.64 0.4M
2025-07-08 544.33 548.01 536.55 538.84 0.5M
2025-07-07 546.46 549.52 540.68 545.56 0.4M
2025-07-03 539.02 548.54 537.00 547.01 0.3M
2025-07-02 541.48 546.00 538.70 542.71 0.4M
2025-07-01 533.88 546.39 529.51 542.65 0.6M
2025-06-30 530.39 537.47 528.66 536.34 0.5M
2025-06-27 527.78 535.20 526.50 531.32 0.6M
2025-06-26 528.80 532.94 524.65 527.78 0.5M
2025-06-25 531.69 533.32 527.29 530.40 0.5M
2025-06-24 526.00 530.74 520.36 530.50 0.4M
2025-06-23 523.52 527.36 517.52 524.65 0.4M
2025-06-20 519.85 525.18 517.14 523.92 1.1M
2025-06-18 518.62 524.70 515.00 519.85 0.6M
2025-06-17 526.88 526.88 513.92 520.59 0.4M
2025-06-16 525.91 530.12 522.42 528.77 0.4M
2025-06-13 520.96 526.09 519.01 522.70 0.4M
2025-06-12 524.18 528.20 520.65 526.92 0.4M
2025-06-11 526.31 528.39 520.88 524.18 0.4M
2025-06-10 519.41 525.93 517.44 525.93 0.4M
2025-06-09 523.40 525.62 513.54 518.60 0.3M
2025-06-06 525.58 526.21 522.28 524.91 0.3M
2025-06-05 524.86 526.45 520.95 522.21 0.5M
2025-06-04 526.32 530.73 524.71 524.86 0.5M
2025-06-03 513.55 526.36 510.99 525.83 0.6M
2025-06-02 508.72 514.85 504.56 514.80 0.5M
2025-05-30 514.27 515.92 506.28 513.36 1.2M
2025-05-29 518.07 520.00 510.64 515.55 0.4M
2025-05-28 514.90 516.65 507.75 514.33 0.5M
2025-05-27 507.03 517.80 505.81 516.50 0.6M
2025-05-23 498.00 502.18 496.61 501.57 0.4M
2025-05-22 499.24 508.02 497.02 504.83 0.6M
2025-05-21 513.74 518.15 498.78 500.87 0.7M
2025-05-20 517.88 523.48 513.93 517.16 0.6M
2025-05-19 511.83 521.73 508.57 521.68 0.4M
2025-05-16 514.05 518.41 509.07 518.10 0.5M
2025-05-15 508.08 513.33 505.00 511.99 0.5M
2025-05-14 507.00 510.72 503.72 509.42 0.6M
2025-05-13 508.96 512.72 504.20 509.13 0.6M
2025-05-12 500.00 509.84 498.53 509.53 0.7M
2025-05-09 490.32 493.77 487.30 491.70 0.7M
2025-05-08 487.14 495.56 485.41 489.98 0.9M
2025-05-07 473.71 488.49 471.74 486.61 0.7M
2025-05-06 470.42 479.72 465.00 473.71 0.9M
2025-05-05 471.90 482.28 466.74 475.07 1.2M
2025-05-02 478.00 483.91 466.57 471.90 1.0M
2025-05-01 468.18 481.93 462.05 471.38 1.4M
2025-04-30 436.38 440.00 428.09 432.65 1.4M
2025-04-29 433.69 439.01 429.11 436.97 0.7M
2025-04-28 435.53 440.26 427.70 433.99 0.9M
2025-04-25 438.63 440.50 432.08 437.44 0.9M
2025-04-24 429.03 441.87 424.48 440.98 0.7M
2025-04-23 429.21 441.08 426.02 426.63 1.1M
2025-04-22 410.53 423.44 409.11 421.59 1.0M
2025-04-21 409.47 412.31 402.85 406.65 0.9M
2025-04-17 405.45 412.62 402.86 411.49 1.0M
2025-04-16 400.70 408.43 398.75 402.38 0.9M
2025-04-15 404.89 407.15 399.26 404.02 1.0M
2025-04-14 394.00 405.27 391.05 404.65 0.9M
2025-04-11 381.49 392.58 375.06 390.94 1.3M
2025-04-10 394.15 397.08 372.32 381.83 1.3M
2025-04-09 356.98 398.73 356.14 397.10 2.2M
2025-04-08 385.19 388.85 357.81 361.04 1.5M
2025-04-07 377.25 395.65 366.50 378.99 1.8M
2025-04-04 404.48 405.81 393.50 393.73 1.6M
2025-04-03 417.41 417.93 407.07 410.76 0.9M
2025-04-02 414.35 427.21 413.05 426.25 0.5M
2025-04-01 417.47 427.09 415.05 418.57 0.5M
2025-03-31 416.58 421.80 411.59 419.95 0.9M
2025-03-28 422.54 423.81 415.22 415.87 0.5M
2025-03-27 419.18 424.17 417.04 422.54 1.0M
2025-03-26 418.28 420.21 415.81 417.71 0.8M
2025-03-25 422.52 424.28 414.39 417.66 0.9M
2025-03-24 424.51 430.16 420.73 423.60 0.6M
2025-03-21 415.44 421.95 411.28 420.99 0.7M
2025-03-20 421.33 425.60 418.99 420.62 0.5M
2025-03-19 418.52 423.90 417.08 422.15 0.5M
2025-03-18 420.98 425.81 417.84 419.52 0.5M
2025-03-17 415.89 424.49 414.72 422.36 0.6M
2025-03-14 409.00 418.86 409.00 415.30 0.6M
2025-03-13 411.17 422.72 404.60 406.29 0.7M
2025-03-12 426.66 428.81 412.21 412.40 0.8M
2025-03-11 439.81 439.87 426.51 426.69 0.9M
2025-03-10 430.00 447.44 430.00 436.48 1.0M
2025-03-07 429.03 434.39 420.84 430.12 0.7M
2025-03-06 433.34 439.41 427.54 429.03 0.7M
2025-03-05 438.00 447.41 429.27 437.23 0.9M
2025-03-04 439.45 448.69 436.40 441.61 1.1M
2025-03-03 438.81 443.56 434.45 437.15 0.7M
2025-02-28 442.01 442.60 423.82 437.11 1.1M
2025-02-27 457.33 460.09 440.58 441.03 0.7M
2025-02-26 455.77 465.04 455.69 457.81 0.6M
2025-02-25 464.61 467.02 451.90 459.86 0.8M
2025-02-24 453.95 465.18 452.19 463.66 0.8M
2025-02-21 454.41 460.38 452.46 452.77 0.8M
2025-02-20 451.62 457.70 450.39 452.86 0.6M
2025-02-19 448.00 452.40 444.50 450.99 0.6M
2025-02-18 444.72 452.84 440.99 449.06 0.6M
2025-02-14 463.63 463.63 444.37 444.53 0.6M
2025-02-13 458.18 462.92 452.00 459.76 0.6M
2025-02-12 458.70 460.36 451.89 457.35 0.6M
2025-02-11 460.65 467.69 460.28 463.74 0.5M
2025-02-10 460.68 466.53 458.86 464.91 0.8M
2025-02-07 465.00 468.80 457.35 459.78 0.6M
2025-02-06 468.67 469.99 458.82 460.56 0.6M
2025-02-05 469.24 471.82 457.23 468.55 0.7M
2025-02-04 464.47 466.26 458.79 465.03 0.8M
2025-02-03 465.00 474.67 445.00 469.04 1.5M
2025-01-31 424.60 427.07 420.43 422.05 0.9M
2025-01-30 424.29 431.38 420.86 423.99 0.5M
2025-01-29 417.95 422.17 405.84 418.75 0.9M
2025-01-28 427.33 427.33 414.66 417.86 1.3M
2025-01-27 435.07 437.62 419.66 427.52 1.9M
2025-01-24 429.62 436.58 429.08 435.33 0.6M
2025-01-23 429.49 434.56 426.11 432.34 0.4M
2025-01-22 425.79 437.27 423.65 430.59 0.5M
2025-01-21 423.44 430.07 421.46 427.33 0.8M
2025-01-17 429.30 432.95 418.66 419.26 0.8M
2025-01-16 422.71 429.49 416.33 428.62 0.4M
2025-01-15 424.82 431.54 422.36 422.92 0.6M
2025-01-14 422.49 423.11 413.18 418.63 0.4M
2025-01-13 417.06 424.02 412.68 422.62 0.6M
2025-01-10 427.25 431.01 417.76 418.05 0.7M
2025-01-08 426.66 437.50 421.82 432.36 0.7M
2025-01-07 428.34 434.86 424.27 427.26 0.5M
2025-01-06 415.53 435.13 415.53 429.16 0.6M
2025-01-03 410.60 417.31 407.09 415.53 0.3M
2025-01-02 417.15 420.79 406.52 408.85 0.4M