Labcorp Holdings Inc. LH
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$308,11-0,70 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $308,11 | -0,23 % | $311,00 | $311,54 | $306,98 | 646,20K |
| 2026-09-29 | $308,81 | -0,25 % | $306,89 | $309,95 | $306,58 | 613,10K |
| 2026-09-28 | $309,57 | -0,02 % | $306,85 | $312,57 | $306,85 | 774,50K |
| 2026-09-25 | $309,64 | +0,22 % | $308,24 | $312,30 | $306,55 | 821,50K |
| 2026-09-24 | $308,95 | +1,63 % | $304,62 | $309,54 | $303,13 | 784,90K |
| 2026-09-23 | $303,98 | -2,43 % | $311,91 | $312,82 | $303,50 | 909,20K |
| 2026-09-22 | $311,54 | -2,94 % | $303,46 | $316,53 | $303,46 | 1,91M |
| 2026-09-21 | $320,99 | +0,09 % | $321,95 | $323,84 | $318,94 | 487,40K |
| 2026-09-18 | $320,71 | -0,63 % | $322,00 | $322,70 | $319,38 | 1,74M |
| 2026-09-17 | $322,73 | -0,55 % | $326,79 | $326,79 | $321,40 | 559,90K |
| 2026-09-16 | $324,51 | +0,17 % | $323,51 | $325,30 | $320,38 | 561,40K |
| 2026-09-15 | $323,97 | +2,75 % | $314,09 | $327,95 | $309,63 | 878,30K |
| 2026-09-14 | $315,31 | +1,21 % | $314,12 | $316,49 | $308,21 | 707,80K |
| 2026-09-11 | $311,54 | +1,49 % | $310,54 | $312,20 | $305,72 | 809,90K |
| 2026-09-10 | $306,96 | -4,40 % | $320,58 | $320,62 | $305,45 | 1,26M |
| 2026-09-09 | $321,10 | -1,16 % | $323,11 | $325,34 | $318,57 | 960,20K |
| 2026-09-08 | $324,86 | -0,62 % | $321,18 | $328,07 | $318,67 | 615,70K |
| 2026-09-04 | $326,89 | -1,39 % | $328,00 | $330,56 | $326,16 | 438,60K |
| 2026-09-03 | $331,50 | -0,05 % | $333,47 | $335,74 | $329,38 | 520,60K |
| 2026-09-02 | $331,66 | +1,24 % | $329,16 | $335,87 | $328,11 | 643,90K |
| 2026-09-01 | $327,61 | -1,52 % | $335,27 | $336,65 | $326,51 | 571,60K |
| 2026-08-31 | $332,66 | -0,73 % | $332,70 | $335,84 | $329,64 | 851,10K |
| 2026-08-28 | $335,11 | -0,42 % | $336,39 | $337,69 | $334,42 | 456,50K |
| 2026-08-27 | $336,54 | +0,24 % | $333,37 | $341,80 | $331,42 | 673,50K |
| 2026-08-26 | $335,72 | -0,58 % | $335,83 | $339,40 | $334,41 | 701,20K |
| 2026-08-25 | $337,68 | -0,49 % | $338,58 | $339,76 | $333,53 | 697,40K |
| 2026-08-24 | $339,34 | +0,89 % | $335,99 | $339,76 | $334,40 | 466,30K |
| 2026-08-21 | $336,34 | +1,06 % | $332,68 | $336,90 | $330,90 | 792,70K |
| 2026-08-20 | $332,81 | +0,72 % | $326,76 | $338,19 | $326,74 | 731,80K |
| 2026-08-19 | $330,44 | +2,56 % | $324,49 | $331,20 | $323,41 | 518,20K |
| 2026-08-18 | $322,18 | -0,36 % | $326,07 | $329,47 | $322,18 | 588,90K |
| 2026-08-17 | $323,34 | +1,64 % | $318,02 | $326,90 | $316,56 | 786,50K |
| 2026-08-14 | $318,13 | -1,38 % | $317,35 | $322,99 | $317,06 | 436,30K |
| 2026-08-13 | $322,59 | -0,28 % | $325,00 | $325,58 | $321,28 | 352,50K |
| 2026-08-12 | $323,48 | +0,33 % | $316,13 | $323,63 | $315,33 | 366,00K |
| 2026-08-11 | $322,42 | +0,35 % | $320,37 | $323,97 | $319,01 | 512,60K |
| 2026-08-10 | $321,31 | +0,67 % | $318,27 | $321,46 | $316,70 | 538,50K |
| 2026-08-07 | $319,17 | +0,83 % | $316,40 | $319,94 | $313,32 | 429,30K |
| 2026-08-06 | $316,53 | +0,82 % | $316,83 | $317,10 | $312,30 | 440,10K |
| 2026-08-05 | $313,96 | +0,52 % | $313,41 | $315,44 | $310,91 | 502,50K |
| 2026-08-04 | $312,34 | +1,60 % | $306,79 | $312,96 | $300,58 | 748,50K |
| 2026-08-03 | $307,42 | -0,58 % | $310,03 | $312,99 | $307,04 | 727,00K |
| 2026-07-31 | $309,20 | -2,01 % | $312,35 | $314,83 | $305,06 | 1,09M |
| 2026-07-30 | $315,53 | +2,73 % | $298,00 | $316,11 | $294,34 | 1,40M |
| 2026-07-29 | $307,15 | -2,25 % | $311,86 | $314,76 | $306,10 | 1,19M |
| 2026-07-28 | $314,23 | +4,34 % | $305,00 | $315,77 | $304,73 | 1,14M |
| 2026-07-27 | $301,17 | +1,48 % | $295,87 | $301,79 | $295,48 | 655,40K |
| 2026-07-24 | $296,77 | +1,98 % | $292,12 | $298,58 | $290,22 | 916,30K |
| 2026-07-23 | $291,02 | +3,40 % | $290,30 | $298,46 | $286,50 | 1,51M |
| 2026-07-22 | $281,46 | +0,74 % | $280,27 | $282,10 | $277,61 | 855,00K |
| 2026-07-21 | $279,40 | -0,74 % | $279,60 | $281,68 | $277,04 | 793,90K |
| 2026-07-20 | $281,48 | -0,66 % | $281,27 | $284,49 | $278,42 | 777,60K |
| 2026-07-17 | $283,36 | +0,50 % | $282,46 | $290,65 | $279,03 | 631,90K |
| 2026-07-16 | $281,94 | +3,66 % | $268,74 | $282,35 | $268,44 | 554,80K |
| 2026-07-15 | $271,99 | -1,34 % | $274,50 | $276,94 | $271,62 | 809,60K |
| 2026-07-14 | $275,68 | -0,36 % | $262,11 | $277,59 | $262,11 | 751,70K |
| 2026-07-13 | $276,68 | -0,05 % | $277,20 | $279,79 | $275,88 | 396,30K |
| 2026-07-10 | $276,81 | -0,30 % | $278,00 | $280,85 | $276,00 | 433,00K |
| 2026-07-09 | $277,63 | -0,04 % | $277,44 | $279,23 | $275,68 | 373,30K |
| 2026-07-08 | $277,74 | -2,16 % | $280,60 | $280,60 | $275,32 | 525,50K |
| 2026-07-07 | $283,86 | -0,19 % | $289,00 | $291,38 | $283,41 | 615,80K |
| 2026-07-06 | $284,39 | -0,90 % | $287,04 | $287,04 | $282,58 | 491,40K |
| 2026-07-02 | $286,98 | +1,09 % | $286,19 | $287,50 | $282,26 | 632,90K |
| 2026-07-01 | $283,88 | +1,39 % | $280,48 | $286,55 | $278,71 | 722,00K |
| 2026-06-30 | $280,00 | +0,15 % | $280,00 | $281,95 | $276,26 | 815,60K |
| 2026-06-29 | $279,58 | +2,99 % | $270,64 | $280,00 | $268,54 | 869,80K |
| 2026-06-26 | $271,47 | +1,93 % | $267,76 | $272,34 | $266,98 | 1,03M |
| 2026-06-25 | $266,34 | +0,44 % | $266,44 | $272,05 | $264,11 | 582,30K |
| 2026-06-24 | $265,18 | +2,55 % | $261,36 | $268,40 | $259,91 | 632,80K |
| 2026-06-23 | $258,59 | +1,64 % | $257,68 | $260,32 | $256,43 | 414,70K |
| 2026-06-22 | $254,43 | -0,54 % | $254,13 | $256,73 | $253,05 | 784,90K |
| 2026-06-18 | $255,82 | -1,44 % | $258,47 | $260,06 | $254,03 | 1,25M |
| 2026-06-17 | $259,56 | -1,96 % | $262,83 | $264,87 | $258,22 | 544,00K |
| 2026-06-16 | $264,76 | -0,10 % | $266,40 | $267,80 | $263,31 | 510,60K |
| 2026-06-15 | $265,03 | -0,42 % | $265,65 | $266,92 | $263,17 | 461,40K |
| 2026-06-12 | $266,16 | +0,34 % | $266,50 | $267,81 | $263,13 | 483,40K |
| 2026-06-11 | $265,27 | -1,25 % | $267,97 | $271,14 | $264,09 | 512,30K |
| 2026-06-10 | $268,63 | -0,96 % | $271,99 | $275,00 | $267,60 | 756,80K |
| 2026-06-09 | $271,24 | +3,52 % | $263,68 | $271,33 | $262,43 | 602,40K |
| 2026-06-08 | $262,01 | -1,18 % | $266,07 | $266,07 | $260,64 | 506,90K |
| 2026-06-05 | $265,15 | +1,60 % | $262,24 | $266,62 | $260,92 | 429,30K |
| 2026-06-04 | $260,97 | +0,79 % | $262,29 | $267,27 | $259,99 | 519,70K |
| 2026-06-03 | $258,92 | +0,47 % | $257,20 | $259,58 | $253,06 | 679,80K |
| 2026-06-02 | $257,70 | +0,32 % | $255,40 | $258,26 | $254,67 | 506,80K |
| 2026-06-01 | $256,87 | -1,23 % | $260,23 | $260,92 | $255,83 | 533,20K |
| 2026-05-29 | $260,06 | -1,02 % | $262,62 | $263,73 | $259,51 | 930,40K |
| 2026-05-28 | $262,75 | +1,74 % | $258,02 | $264,66 | $255,47 | 714,30K |
| 2026-05-27 | $258,25 | -0,08 % | $260,00 | $264,14 | $257,04 | 539,40K |
| 2026-05-26 | $258,45 | -0,57 % | $261,15 | $261,15 | $256,46 | 636,40K |
| 2026-05-22 | $259,93 | +1,63 % | $256,00 | $260,99 | $254,48 | 543,20K |