Deutsche Märkte geschlossen

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,81-3,19 (-1,53%)
Börsenschluss: 04:00PM EDT
204,12 -0,69 (-0,34%)
Nachbörse: 07:39PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022208,95211,24204,59204,81204,81720.100
29. Sept. 2022210,22211,02207,44208,00208,00740.400
28. Sept. 2022208,74212,87207,26212,02212,02611.900
27. Sept. 2022211,76213,03206,10206,64206,64471.300
26. Sept. 2022210,90212,13208,61210,43210,43482.700
23. Sept. 2022212,21213,58208,62211,66211,66432.600
22. Sept. 2022212,25213,98210,40213,03213,03477.200
21. Sept. 2022221,20222,42213,24213,40213,40553.900
20. Sept. 2022221,31221,31218,32220,21220,21506.600
19. Sept. 2022221,36223,67220,47223,55223,55514.800
16. Sept. 2022223,34225,28221,30223,99223,991.117.200
15. Sept. 2022224,79227,96223,57224,12224,12639.200
14. Sept. 2022228,42228,77220,95222,96222,96889.300
13. Sept. 2022237,13237,14228,05228,43228,43629.800
12. Sept. 2022238,64241,70238,33241,27241,27414.600
09. Sept. 2022238,28240,38237,86238,32238,32448.500
08. Sept. 2022231,35238,34231,27238,27238,27794.700
07. Sept. 2022226,75232,54226,33231,94231,94634.200
06. Sept. 2022225,00229,68224,72226,10226,10583.700
02. Sept. 2022227,81229,02224,76225,74225,74384.400
01. Sept. 2022224,86227,15223,51227,09227,09401.000
31. Aug. 2022228,78229,34223,04225,27225,27744.600
30. Aug. 2022230,55230,58227,77228,01228,01504.100
29. Aug. 2022227,95231,60226,84229,67229,67406.900
26. Aug. 2022235,54236,62228,75229,16229,16466.400
25. Aug. 2022234,19237,11231,16237,06237,06816.100
24. Aug. 2022239,09239,09231,38232,80232,801.000.700
23. Aug. 2022242,84242,95238,36238,85238,85712.600
22. Aug. 2022248,00250,10243,36243,49243,49413.600
19. Aug. 2022251,13252,12248,13249,31249,31443.600
18. Aug. 2022253,20253,73248,87250,42250,42473.300
17. Aug. 2022256,82257,55251,30253,30253,30427.500
17. Aug. 20220.72 Dividende
16. Aug. 2022258,66260,70257,94259,15258,43268.400
15. Aug. 2022259,22262,70258,36260,15259,43304.300
12. Aug. 2022258,92259,94256,95259,42258,70434.500
11. Aug. 2022259,90262,68257,30258,74258,02428.100
10. Aug. 2022255,04259,28255,00259,11258,39418.600
09. Aug. 2022255,00257,72252,48252,85252,15471.800
08. Aug. 2022255,86257,89255,26255,81255,10392.000
05. Aug. 2022250,77255,37250,11254,67253,96588.500
04. Aug. 2022253,70256,48251,93252,39251,69403.000
03. Aug. 2022254,14256,81252,65252,78252,08643.500
02. Aug. 2022257,26257,56252,12252,49251,79647.800
01. Aug. 2022260,87262,53256,76257,94257,22760.800
29. Juli 2022253,25263,13251,86262,19261,461.070.200
28. Juli 2022248,40254,23241,33252,38251,68971.000
27. Juli 2022246,25250,85244,47249,47248,78728.300
26. Juli 2022246,86247,22244,31246,92246,23532.200
25. Juli 2022246,58247,98245,53246,89246,20406.500
22. Juli 2022250,08251,56244,84246,34245,66518.500
21. Juli 2022246,34249,23244,99249,09248,40722.900
20. Juli 2022246,11247,72244,68245,28244,60559.800
19. Juli 2022243,57246,25241,77245,94245,26505.000
18. Juli 2022244,92245,79240,03240,88240,21662.100
15. Juli 2022244,34245,21240,28244,51243,83579.100
14. Juli 2022237,34240,84235,40240,37239,70587.200
13. Juli 2022237,30241,06236,41240,29239,62548.000
12. Juli 2022242,52244,68238,91239,91239,24441.100
11. Juli 2022242,87244,55241,96242,63241,96389.400
08. Juli 2022243,48246,69242,51243,94243,26366.700
07. Juli 2022242,86245,75242,36244,39243,71633.000
06. Juli 2022239,51244,88239,51243,88243,20659.700
05. Juli 2022237,67240,40235,41239,99239,32546.400
01. Juli 2022235,32241,47235,04240,94240,27436.000
30. Juni 2022237,50237,86233,45234,36233,71867.100
29. Juni 2022236,22241,10235,42240,00239,33744.300
28. Juni 2022243,64243,79235,73235,96235,30608.300
27. Juni 2022241,35242,74238,91241,31240,64613.100
24. Juni 2022241,33242,57238,69242,56241,89782.600
23. Juni 2022234,45241,35233,77239,62238,95860.900
22. Juni 2022229,13234,63228,65233,26232,61971.600
21. Juni 2022229,07231,32227,77229,54228,901.258.800
17. Juni 2022219,53227,72219,10226,22225,592.186.000
16. Juni 2022213,94218,88212,64218,14217,531.014.200
15. Juni 2022215,18220,85214,75218,96218,35885.400
14. Juni 2022215,94216,36212,40213,86213,27921.200
13. Juni 2022219,21221,50215,43216,47215,87896.600
10. Juni 2022226,89228,28222,55224,57223,95910.100
09. Juni 2022236,23239,00229,26229,79229,151.719.800
08. Juni 2022244,00244,40236,75237,36236,701.004.000
07. Juni 2022239,64245,86239,64245,49244,81760.300
06. Juni 2022244,38246,05241,62241,98241,31693.900
03. Juni 2022246,57247,09241,13243,65242,97674.100
02. Juni 2022246,80249,15243,75248,79248,10549.900
01. Juni 2022245,13248,47242,47245,78245,10785.300
31. Mai 2022252,33255,29246,12246,72246,032.637.900
27. Mai 2022251,49258,67250,00257,87257,15649.800
26. Mai 2022248,12251,95248,12250,15249,46570.200
25. Mai 2022249,56250,42245,33247,40246,71674.800
24. Mai 2022249,78252,12247,61249,15248,461.464.000
23. Mai 2022250,53250,91247,51249,50248,81602.100
20. Mai 2022247,87250,00242,83248,55247,86815.000
19. Mai 2022240,46248,82240,15246,43245,75598.900
18. Mai 2022245,23248,09241,47242,45241,78506.500
18. Mai 20220.72 Dividende
17. Mai 2022244,12249,48244,10247,75246,34892.400
16. Mai 2022243,17244,57238,25242,38241,00627.000
13. Mai 2022245,04248,01243,05244,62243,23495.600
12. Mai 2022236,33244,98236,33244,64243,25906.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...