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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 414.68 418.65 411.40 413.44 0.4M
2024-12-30 410.94 414.70 406.17 412.75 0.4M
2024-12-27 413.73 417.44 410.43 414.93 0.4M
2024-12-26 411.00 417.96 409.76 417.11 0.3M
2024-12-24 412.35 414.25 409.84 413.62 0.2M
2024-12-23 409.93 413.37 408.40 413.16 0.4M
2024-12-20 406.83 418.26 404.36 412.26 1.1M
2024-12-19 410.77 415.75 407.52 409.03 0.7M
2024-12-18 426.37 427.14 410.51 410.76 0.6M
2024-12-17 429.87 440.00 426.95 427.09 0.6M
2024-12-16 430.02 438.37 429.50 430.47 0.5M
2024-12-13 435.57 437.03 430.47 432.10 0.4M
2024-12-12 437.61 442.22 433.01 437.18 0.4M
2024-12-11 449.01 452.83 436.86 437.08 0.6M
2024-12-10 450.38 452.20 442.37 444.72 0.7M
2024-12-09 442.13 453.26 438.01 450.68 0.8M
2024-12-06 426.48 436.20 426.48 435.69 0.6M
2024-12-05 431.29 436.05 425.16 427.49 0.5M
2024-12-04 432.22 437.96 425.43 434.43 1.3M
2024-12-03 429.83 436.02 423.44 432.11 0.7M
2024-12-02 424.94 431.17 423.10 430.77 0.7M
2024-11-29 424.03 426.96 421.50 421.75 0.3M
2024-11-27 419.91 423.36 417.48 421.76 0.5M
2024-11-26 429.00 429.06 414.46 417.32 0.6M
2024-11-25 422.16 430.88 421.76 428.59 1.1M
2024-11-22 420.41 422.98 415.80 417.24 0.5M
2024-11-21 409.55 419.79 398.50 418.55 0.5M
2024-11-20 413.38 419.41 410.29 418.61 0.7M
2024-11-19 416.65 421.96 414.35 416.34 0.7M
2024-11-18 421.50 424.05 418.95 419.83 0.4M
2024-11-15 423.34 424.50 408.95 420.91 0.7M
2024-11-14 428.01 430.11 423.29 423.65 0.6M
2024-11-13 426.54 432.81 425.79 429.82 0.6M
2024-11-12 433.97 436.75 425.64 426.11 0.7M
2024-11-11 434.49 444.84 433.91 437.30 0.7M
2024-11-08 430.01 434.48 428.75 433.28 0.7M
2024-11-07 428.21 435.24 425.29 433.00 1.0M
2024-11-06 431.86 432.75 412.61 423.42 1.1M
2024-11-05 413.83 418.54 412.32 415.98 0.5M
2024-11-04 419.36 422.92 413.21 414.52 0.9M
2024-11-01 408.58 422.09 408.58 417.28 1.0M
2024-10-31 430.00 430.00 404.74 406.92 2.0M
2024-10-30 445.43 456.66 445.43 451.08 1.0M
2024-10-29 447.73 452.45 443.20 447.83 0.7M
2024-10-28 455.39 456.84 447.96 449.44 0.6M
2024-10-25 455.67 456.23 450.13 451.41 0.5M
2024-10-24 458.67 461.54 452.12 452.27 0.5M
2024-10-23 456.90 460.24 452.44 457.90 0.6M
2024-10-22 453.49 462.59 449.39 461.49 0.6M
2024-10-21 456.02 457.50 447.84 453.38 1.0M
2024-10-18 458.80 460.87 453.17 457.74 0.7M
2024-10-17 466.60 467.95 458.05 460.01 0.6M
2024-10-16 474.54 474.54 460.36 463.89 1.0M
2024-10-15 478.37 486.87 473.02 473.92 0.6M
2024-10-14 478.00 479.58 474.33 478.00 0.5M
2024-10-11 474.92 484.61 474.92 476.27 0.5M
2024-10-10 468.00 473.90 465.16 473.28 0.3M
2024-10-09 473.21 480.64 470.47 474.65 0.3M
2024-10-08 472.66 478.92 470.27 475.53 0.4M
2024-10-07 474.49 475.45 468.05 472.41 0.4M
2024-10-04 489.56 492.41 475.00 477.67 0.5M
2024-10-03 481.63 484.01 477.29 483.52 0.4M
2024-10-02 495.01 495.01 484.58 485.97 0.4M
2024-10-01 505.22 505.52 493.27 495.42 0.3M
2024-09-30 510.74 512.62 500.16 505.22 0.4M
2024-09-27 514.76 518.97 509.47 511.78 0.3M
2024-09-26 503.96 509.24 500.72 509.03 0.4M
2024-09-25 508.47 508.95 496.45 497.76 0.3M
2024-09-24 508.07 511.83 505.20 506.38 0.3M
2024-09-23 509.20 510.31 502.24 507.66 0.4M
2024-09-20 515.32 515.32 504.47 506.74 0.7M
2024-09-19 523.81 530.60 515.68 517.06 0.3M
2024-09-18 512.27 521.73 505.72 511.30 0.4M
2024-09-17 513.27 519.54 511.47 512.27 0.4M
2024-09-16 505.05 512.10 503.76 511.38 0.3M
2024-09-13 497.35 508.07 495.60 500.55 0.3M
2024-09-12 490.26 497.22 481.20 497.04 0.3M
2024-09-11 494.84 494.84 475.62 490.26 0.4M
2024-09-10 481.11 496.79 481.11 495.95 0.5M
2024-09-09 476.98 485.13 475.69 480.34 0.4M
2024-09-06 469.78 477.53 467.31 472.35 0.4M
2024-09-05 471.13 472.41 465.53 469.18 0.3M
2024-09-04 468.30 473.12 466.11 471.29 0.3M
2024-09-03 475.91 481.88 467.81 469.01 0.4M
2024-08-30 489.37 491.21 476.56 481.33 0.4M
2024-08-29 485.46 492.67 483.40 487.28 0.4M
2024-08-28 481.03 487.33 480.19 481.48 0.3M
2024-08-27 483.47 485.88 480.26 482.56 0.3M
2024-08-26 489.99 491.51 482.40 484.07 0.3M
2024-08-23 495.71 497.54 487.60 488.13 0.3M
2024-08-22 497.39 497.94 489.51 491.73 0.3M
2024-08-21 495.82 497.22 491.03 494.99 0.3M
2024-08-20 496.99 503.60 492.73 494.01 0.3M
2024-08-19 493.80 498.34 489.42 496.99 0.4M
2024-08-16 483.47 495.63 479.72 492.26 0.6M
2024-08-15 479.85 491.30 474.19 485.52 0.6M
2024-08-14 485.51 485.73 466.76 474.94 0.5M
2024-08-13 483.00 492.08 483.00 487.82 0.5M
2024-08-12 481.31 483.89 477.25 479.93 0.3M
2024-08-09 482.41 486.90 476.99 482.84 0.4M
2024-08-08 469.27 484.38 467.02 483.91 0.5M
2024-08-07 471.75 486.54 464.99 467.07 0.6M
2024-08-06 465.00 489.25 465.00 469.37 1.1M
2024-08-05 459.00 463.13 446.28 455.08 1.1M
2024-08-02 476.21 481.85 457.80 468.63 0.8M
2024-08-01 475.33 487.48 473.93 477.84 0.5M
2024-07-31 477.00 484.41 472.64 476.12 0.6M
2024-07-30 475.00 481.86 470.76 474.69 0.6M
2024-07-29 469.71 473.11 458.00 472.63 0.8M
2024-07-26 476.23 476.23 467.80 469.71 0.6M
2024-07-25 476.11 484.23 469.84 470.68 0.6M
2024-07-24 469.78 478.48 463.94 471.34 0.7M
2024-07-23 477.91 479.34 469.93 470.41 0.4M
2024-07-22 474.90 479.30 466.98 475.29 0.6M
2024-07-19 475.56 476.22 462.71 468.20 0.8M
2024-07-18 489.03 490.00 468.04 470.74 0.7M
2024-07-17 497.81 516.96 491.77 496.47 0.6M
2024-07-16 484.03 502.32 483.93 499.52 0.8M
2024-07-15 490.80 491.36 481.40 482.70 0.4M
2024-07-12 490.88 500.23 488.34 492.74 0.4M
2024-07-11 486.18 494.70 486.18 487.78 0.4M
2024-07-10 478.53 483.70 470.96 483.39 0.3M
2024-07-09 482.73 483.00 476.83 477.89 0.3M
2024-07-08 486.46 487.32 481.53 483.73 0.2M
2024-07-05 476.26 488.89 475.31 486.00 0.4M
2024-07-03 475.91 479.77 472.67 477.49 0.3M
2024-07-02 477.27 480.81 473.09 477.23 0.4M
2024-07-01 486.44 490.70 474.45 476.40 0.4M
2024-06-28 493.76 496.25 484.93 487.20 0.9M
2024-06-27 487.44 494.16 485.18 493.96 0.4M
2024-06-26 489.42 492.72 486.92 488.61 0.4M
2024-06-25 493.49 495.35 487.44 491.08 0.7M
2024-06-24 494.40 496.35 487.91 491.49 0.7M
2024-06-21 497.72 500.61 490.00 495.73 1.2M
2024-06-20 502.13 502.13 493.78 495.96 0.8M
2024-06-18 501.08 504.76 497.88 503.60 0.6M
2024-06-17 500.16 504.94 495.54 504.33 0.5M
2024-06-14 504.13 508.90 500.52 504.00 0.4M
2024-06-13 511.13 512.70 488.73 506.12 0.5M
2024-06-12 512.00 521.52 509.47 514.28 0.4M
2024-06-11 506.54 508.02 501.52 506.20 0.3M
2024-06-10 492.74 511.92 492.74 508.26 0.6M
2024-06-07 494.44 501.20 493.20 497.51 0.4M
2024-06-06 492.49 502.51 490.31 497.84 0.5M
2024-06-05 495.07 498.60 493.00 495.84 0.4M
2024-06-04 491.25 492.00 483.02 491.06 0.8M
2024-06-03 495.28 498.42 486.99 492.43 0.5M
2024-05-31 500.17 504.72 491.16 496.95 0.9M
2024-05-30 500.69 501.93 495.04 499.77 0.5M
2024-05-29 500.00 507.37 496.08 498.35 0.5M
2024-05-28 514.24 514.24 501.81 505.40 0.5M
2024-05-24 518.90 524.35 514.30 516.50 0.3M
2024-05-23 522.01 524.82 511.78 516.10 0.5M
2024-05-22 520.58 522.65 516.25 517.94 0.5M
2024-05-21 524.93 529.18 518.40 518.44 0.5M
2024-05-20 543.67 545.43 528.84 530.07 0.5M
2024-05-17 540.94 543.85 538.43 543.45 0.4M
2024-05-16 544.77 547.22 538.91 540.94 0.5M
2024-05-15 523.68 548.88 523.68 548.53 0.8M
2024-05-14 505.76 522.38 505.38 521.11 0.6M
2024-05-13 513.49 514.62 501.23 503.02 0.4M
2024-05-10 502.42 510.62 501.68 509.82 0.5M
2024-05-09 488.28 505.07 488.28 500.82 0.5M
2024-05-08 481.80 487.37 475.97 487.07 0.6M
2024-05-07 478.41 486.16 478.12 483.68 0.4M
2024-05-06 481.85 484.99 473.80 476.87 0.3M
2024-05-03 485.82 493.98 478.45 480.60 0.5M
2024-05-02 465.60 477.67 465.60 475.82 0.5M
2024-05-01 473.00 485.00 462.00 468.04 1.0M
2024-04-30 503.37 506.59 491.81 492.76 0.8M
2024-04-29 500.47 508.88 500.47 505.34 0.4M
2024-04-26 484.03 500.48 484.03 499.30 0.5M
2024-04-25 494.82 494.82 479.88 489.24 0.4M
2024-04-24 489.24 497.40 487.88 494.26 0.5M
2024-04-23 482.60 494.45 481.49 493.80 0.6M
2024-04-22 479.48 481.94 473.86 479.57 0.4M
2024-04-19 482.20 482.21 471.42 476.35 0.6M
2024-04-18 478.29 483.10 475.56 477.79 0.4M
2024-04-17 489.44 490.49 477.63 478.24 0.5M
2024-04-16 490.62 495.94 488.77 489.57 0.6M
2024-04-15 506.57 506.57 489.81 491.29 0.5M
2024-04-12 497.50 501.44 492.99 497.79 0.5M
2024-04-11 504.18 509.12 502.25 503.10 0.4M
2024-04-10 510.35 512.72 500.68 504.14 0.4M
2024-04-09 515.64 522.39 510.50 519.81 0.4M
2024-04-08 519.83 521.04 512.64 514.70 0.4M
2024-04-05 518.10 524.06 516.93 519.54 0.4M
2024-04-04 530.69 532.44 516.81 518.10 0.4M
2024-04-03 521.10 530.76 521.10 524.04 0.3M
2024-04-02 527.60 527.60 518.54 521.67 0.4M
2024-04-01 541.37 542.41 528.11 532.41 0.3M
2024-03-28 542.20 543.33 537.39 539.93 0.3M
2024-03-27 537.78 540.92 533.99 539.57 0.3M
2024-03-26 528.27 533.77 526.15 530.60 0.4M
2024-03-25 530.19 534.99 524.52 529.71 0.4M
2024-03-22 532.92 537.78 526.88 530.72 0.3M
2024-03-21 535.00 541.84 530.74 532.09 0.4M
2024-03-20 533.27 535.48 524.55 529.50 0.4M
2024-03-19 529.10 536.58 529.03 534.42 0.3M
2024-03-18 532.83 535.69 529.00 529.81 0.4M
2024-03-15 530.12 536.85 526.73 529.77 0.8M
2024-03-14 540.68 542.43 531.55 535.58 0.3M
2024-03-13 547.28 550.24 537.91 540.18 0.3M
2024-03-12 549.12 552.20 543.16 546.84 0.4M
2024-03-11 562.25 562.25 544.31 548.31 0.5M
2024-03-08 564.81 574.94 559.32 561.41 0.3M
2024-03-07 565.21 570.71 559.49 563.22 0.4M
2024-03-06 563.59 567.03 557.29 557.46 0.4M
2024-03-05 571.67 571.67 555.93 558.32 0.4M
2024-03-04 578.34 580.18 565.01 571.28 0.3M
2024-03-01 575.23 583.39 560.18 576.87 0.4M
2024-02-29 573.13 576.84 568.88 575.23 0.6M
2024-02-28 573.19 575.58 568.71 571.68 0.3M
2024-02-27 569.61 576.57 567.67 575.07 0.3M
2024-02-26 576.29 576.49 566.38 569.87 0.3M
2024-02-23 568.76 577.52 568.76 576.29 0.3M
2024-02-22 558.51 574.74 558.51 571.31 0.4M
2024-02-21 552.00 555.22 545.69 554.77 0.4M
2024-02-20 553.77 553.77 546.95 551.21 0.4M
2024-02-16 565.15 565.37 555.00 555.54 0.4M
2024-02-15 562.39 569.26 558.49 568.83 0.3M
2024-02-14 558.54 562.74 555.52 560.56 0.4M
2024-02-13 553.14 558.88 546.41 555.66 0.3M
2024-02-12 568.96 569.84 561.22 565.56 0.3M
2024-02-09 575.80 578.35 565.52 572.21 0.3M
2024-02-08 565.72 575.95 562.42 573.61 0.5M
2024-02-07 568.79 576.12 562.11 572.31 0.6M
2024-02-06 575.96 579.68 561.97 567.00 0.6M
2024-02-05 531.51 573.63 531.51 572.12 0.9M
2024-02-02 521.68 531.37 518.49 527.14 0.6M
2024-02-01 519.62 527.97 510.02 527.28 0.5M
2024-01-31 522.67 524.33 513.25 515.08 0.4M
2024-01-30 520.80 527.79 517.15 521.03 0.5M
2024-01-29 523.71 532.70 522.19 532.06 0.3M
2024-01-26 526.59 529.42 521.44 524.98 0.4M
2024-01-25 525.98 530.13 519.96 522.44 0.3M
2024-01-24 535.37 537.73 519.99 520.21 0.4M
2024-01-23 533.73 534.98 524.00 531.52 0.3M
2024-01-22 525.91 537.85 525.91 531.43 0.4M
2024-01-19 525.23 525.51 513.33 523.82 0.4M
2024-01-18 515.91 525.76 515.50 525.28 0.7M
2024-01-17 516.23 520.04 507.61 515.48 0.8M
2024-01-16 533.69 536.50 519.52 520.00 0.8M
2024-01-12 563.00 564.80 534.83 535.29 0.6M
2024-01-11 551.58 559.71 546.05 558.71 0.5M
2024-01-10 552.08 555.36 548.49 554.24 0.4M
2024-01-09 535.97 555.34 535.97 553.04 0.4M
2024-01-08 540.88 545.63 537.67 543.96 0.4M
2024-01-05 537.98 541.40 535.44 537.36 0.4M
2024-01-04 530.45 540.89 530.45 538.50 0.4M
2024-01-03 546.73 546.73 529.25 535.06 0.4M
2024-01-02 548.40 554.92 542.00 547.69 0.4M