210,099$
-1,42%
Echtzeit-Aktienkurs Laboratory Corp
Bid:
Ask:
Aktienkurse zur Laboratory Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 193,50 | 195,10 | 191,97 | 194,91 | 0,76% | 1.255.709,00 |
30.05.2024 | 192,51 | 194,35 | 192,39 | 193,44 | 0,49% | 1.361.640,00 |
29.05.2024 | 195,21 | 195,21 | 192,30 | 192,50 | -1,88% | 942.902,00 |
28.05.2024 | 199,31 | 199,57 | 196,14 | 196,19 | -1,73% | 743.619,00 |
24.05.2024 | 197,08 | 200,18 | 196,19 | 199,65 | 1,30% | 724.589,00 |
23.05.2024 | 200,13 | 201,16 | 197,01 | 197,09 | -2,04% | 677.754,00 |
22.05.2024 | 204,41 | 205,16 | 200,97 | 201,19 | -2,02% | 780.917,00 |
21.05.2024 | 206,25 | 207,46 | 204,98 | 205,34 | -0,72% | 594.249,00 |
20.05.2024 | 212,06 | 214,14 | 206,07 | 206,83 | -1,79% | 592.475,00 |
17.05.2024 | 213,52 | 213,52 | 208,19 | 210,59 | -1,19% | 730.919,00 |
16.05.2024 | 212,96 | 215,07 | 212,29 | 213,13 | -0,04% | 676.626,00 |
15.05.2024 | 212,26 | 213,78 | 210,84 | 213,21 | 0,95% | 542.275,00 |
14.05.2024 | 211,34 | 212,16 | 208,68 | 211,20 | 0,39% | 536.448,00 |
13.05.2024 | 208,31 | 211,40 | 207,85 | 210,37 | 1,30% | 792.854,00 |
10.05.2024 | 206,34 | 207,80 | 205,46 | 207,67 | 0,74% | 722.931,00 |
09.05.2024 | 201,53 | 206,23 | 201,47 | 206,15 | 2,25% | 813.688,00 |
08.05.2024 | 202,33 | 202,33 | 200,68 | 201,61 | 0,05% | 556.886,00 |
07.05.2024 | 201,99 | 202,54 | 199,62 | 201,50 | 0,23% | 620.897,00 |
06.05.2024 | 202,41 | 203,09 | 199,38 | 201,04 | -0,14% | 813.044,00 |
03.05.2024 | 201,12 | 202,92 | 199,68 | 201,32 | 0,53% | 555.654,00 |
02.05.2024 | 201,57 | 201,65 | 199,11 | 200,25 | -0,53% | 599.282,00 |
01.05.2024 | 200,76 | 204,09 | 198,43 | 201,32 | -0,02% | 765.348,00 |
30.04.2024 | 203,21 | 204,50 | 200,93 | 201,37 | -1,37% | 890.860,00 |
29.04.2024 | 199,00 | 207,54 | 199,00 | 204,17 | 2,91% | 1.415.309,00 |
26.04.2024 | 197,08 | 200,16 | 197,01 | 198,40 | 0,03% | 931.317,00 |
25.04.2024 | 204,77 | 204,82 | 196,11 | 198,35 | -4,61% | 2.098.112,00 |
24.04.2024 | 206,82 | 208,14 | 205,54 | 207,94 | -0,01% | 793.528,00 |
23.04.2024 | 204,76 | 210,63 | 203,22 | 207,97 | 2,41% | 925.458,00 |
22.04.2024 | 202,25 | 203,89 | 200,67 | 203,07 | 0,79% | 685.960,00 |
19.04.2024 | 200,73 | 201,64 | 199,65 | 201,48 | 1,02% | 768.208,00 |
18.04.2024 | 199,55 | 200,21 | 198,06 | 199,45 | -0,26% | 769.005,00 |
17.04.2024 | 202,78 | 202,78 | 199,84 | 199,97 | -0,97% | 683.299,00 |
16.04.2024 | 204,24 | 204,69 | 201,91 | 201,93 | -0,68% | 691.528,00 |
15.04.2024 | 206,95 | 208,32 | 203,00 | 203,32 | -1,17% | 669.066,00 |
12.04.2024 | 205,21 | 206,40 | 204,40 | 205,73 | -0,37% | 717.036,00 |
11.04.2024 | 207,91 | 207,96 | 204,01 | 206,50 | -0,32% | 861.295,00 |
10.04.2024 | 208,57 | 209,21 | 206,56 | 207,17 | -1,37% | 901.940,00 |
09.04.2024 | 211,51 | 212,69 | 210,00 | 210,05 | -0,03% | 714.111,00 |
08.04.2024 | 211,15 | 212,39 | 210,06 | 210,12 | -0,54% | 602.421,00 |
05.04.2024 | 211,00 | 212,07 | 208,75 | 211,26 | 0,02% | 612.676,00 |
04.04.2024 | 213,77 | 214,86 | 210,63 | 211,21 | -0,49% | 498.931,00 |
03.04.2024 | 211,59 | 213,45 | 210,80 | 212,24 | 0,14% | 624.121,00 |
02.04.2024 | 216,14 | 216,16 | 210,81 | 211,95 | -2,03% | 802.911,00 |
01.04.2024 | 217,29 | 217,79 | 213,81 | 216,35 | -0,97% | 490.616,00 |
28.03.2024 | 216,74 | 218,67 | 215,64 | 218,46 | 0,87% | 607.583,00 |
27.03.2024 | 214,85 | 216,63 | 214,85 | 216,57 | 1,43% | 430.701,00 |
26.03.2024 | 213,75 | 214,42 | 212,78 | 213,52 | -0,11% | 559.147,00 |
25.03.2024 | 215,00 | 215,32 | 212,30 | 213,75 | 0,23% | 520.476,00 |
22.03.2024 | 211,29 | 213,34 | 210,19 | 213,26 | 0,93% | 806.721,00 |
21.03.2024 | 210,51 | 212,04 | 209,55 | 211,29 | 0,92% | 568.884,00 |
20.03.2024 | 210,30 | 210,90 | 207,57 | 209,36 | -0,76% | 1.168.406,00 |
19.03.2024 | 209,84 | 211,98 | 208,36 | 210,97 | 0,68% | 858.086,00 |
18.03.2024 | 209,34 | 209,60 | 206,87 | 209,54 | 0,16% | 877.597,00 |
15.03.2024 | 206,37 | 211,01 | 206,37 | 209,21 | 0,10% | 1.388.743,00 |
14.03.2024 | 214,52 | 214,76 | 207,49 | 209,01 | -3,12% | 1.582.566,00 |
13.03.2024 | 217,66 | 218,49 | 214,49 | 215,75 | -0,51% | 541.043,00 |
12.03.2024 | 217,99 | 218,51 | 216,30 | 216,86 | -0,76% | 395.554,00 |
11.03.2024 | 216,84 | 218,91 | 215,92 | 218,53 | 0,47% | 512.858,00 |
08.03.2024 | 218,53 | 219,71 | 217,32 | 217,50 | -0,39% | 632.404,00 |
07.03.2024 | 218,45 | 219,70 | 217,34 | 218,36 | 0,26% | 576.042,00 |
06.03.2024 | 216,36 | 218,25 | 215,44 | 217,80 | 0,76% | 795.343,00 |
05.03.2024 | 219,47 | 221,13 | 216,12 | 216,15 | -1,35% | 835.504,00 |
04.03.2024 | 217,12 | 220,18 | 217,08 | 219,10 | 0,50% | 598.141,00 |
01.03.2024 | 215,66 | 218,16 | 214,53 | 218,00 | 1,01% | 795.916,00 |
29.02.2024 | 215,00 | 216,09 | 212,23 | 215,83 | 0,48% | 1.299.213,00 |
28.02.2024 | 215,66 | 215,71 | 213,86 | 214,80 | -0,41% | 642.899,00 |
27.02.2024 | 214,96 | 216,46 | 212,15 | 215,69 | 0,10% | 1.075.066,00 |
26.02.2024 | 218,91 | 221,10 | 214,90 | 215,47 | -1,68% | 1.239.848,00 |
23.02.2024 | 218,56 | 219,49 | 216,55 | 219,16 | 0,64% | 939.971,00 |
22.02.2024 | 217,51 | 218,32 | 214,04 | 217,77 | -0,07% | 979.651,00 |
21.02.2024 | 215,30 | 218,10 | 214,01 | 217,93 | 1,05% | 803.589,00 |
20.02.2024 | 215,29 | 217,78 | 214,71 | 215,67 | -0,45% | 857.150,00 |
16.02.2024 | 223,37 | 223,37 | 216,00 | 216,64 | -2,47% | 1.151.409,00 |
15.02.2024 | 227,00 | 229,46 | 218,00 | 222,13 | -2,62% | 1.064.014,00 |
14.02.2024 | 224,47 | 228,55 | 224,40 | 228,11 | 2,14% | 1.074.458,00 |
13.02.2024 | 226,45 | 226,99 | 221,98 | 223,33 | -1,81% | 625.239,00 |
12.02.2024 | 222,26 | 227,53 | 221,83 | 227,45 | 2,18% | 508.804,00 |
09.02.2024 | 222,73 | 223,61 | 222,18 | 222,59 | -0,09% | 386.765,00 |
08.02.2024 | 222,06 | 223,16 | 220,75 | 222,80 | -0,41% | 602.466,00 |
07.02.2024 | 223,77 | 224,42 | 222,65 | 223,71 | 0,64% | 505.867,00 |
06.02.2024 | 219,77 | 223,18 | 219,77 | 222,28 | 1,20% | 466.288,00 |
05.02.2024 | 220,57 | 221,33 | 218,85 | 219,64 | -0,86% | 582.215,00 |
02.02.2024 | 223,01 | 223,80 | 220,92 | 221,54 | -1,23% | 617.268,00 |
01.02.2024 | 218,28 | 224,32 | 213,28 | 224,29 | 0,90% | 765.868,00 |
31.01.2024 | 227,56 | 227,56 | 221,79 | 222,30 | -1,79% | 789.990,00 |
30.01.2024 | 227,58 | 228,22 | 225,54 | 226,35 | -0,35% | 440.295,00 |
29.01.2024 | 224,65 | 227,29 | 223,65 | 227,14 | 0,99% | 910.970,00 |
26.01.2024 | 228,58 | 229,54 | 224,78 | 224,92 | -0,76% | 641.510,00 |
25.01.2024 | 225,10 | 226,81 | 222,09 | 226,65 | 1,48% | 482.440,00 |
24.01.2024 | 226,87 | 228,39 | 223,07 | 223,35 | -1,47% | 555.267,00 |
23.01.2024 | 226,13 | 227,37 | 224,13 | 226,69 | 0,41% | 527.340,00 |
22.01.2024 | 226,28 | 228,43 | 224,86 | 225,77 | -0,17% | 478.255,00 |
19.01.2024 | 228,31 | 228,31 | 223,86 | 226,15 | -0,51% | 744.916,00 |
18.01.2024 | 221,38 | 228,11 | 220,42 | 227,32 | 1,94% | 834.738,00 |
17.01.2024 | 221,06 | 225,38 | 220,63 | 223,00 | 0,55% | 660.124,00 |
16.01.2024 | 221,94 | 222,96 | 220,17 | 221,77 | -0,77% | 1.023.981,00 |
12.01.2024 | 223,29 | 225,50 | 221,35 | 223,48 | 0,23% | 534.099,00 |
11.01.2024 | 225,21 | 225,21 | 220,61 | 222,97 | -1,06% | 510.224,00 |
10.01.2024 | 228,12 | 229,71 | 223,45 | 225,37 | -1,24% | 1.021.184,00 |
09.01.2024 | 225,00 | 228,33 | 224,02 | 228,19 | 0,97% | 644.956,00 |