182,625€
3,12%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 181,00 | 181,00 | 180,30 | 180,30 | 1,81% | 53,00 |
| 16.10.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -1,67% | 1,00 |
| 15.10.2024 | 178,45 | 180,40 | 178,45 | 180,10 | 1,59% | 12,00 |
| 14.10.2024 | 176,55 | 177,98 | 174,68 | 177,27 | 0,95% | - |
| 11.10.2024 | 175,80 | 175,80 | 175,05 | 175,60 | 0,66% | 72,00 |
| 10.10.2024 | 176,40 | 178,85 | 174,45 | 174,45 | 1,69% | 121,00 |
| 09.10.2024 | 170,08 | 173,08 | 169,93 | 171,55 | 0,20% | - |
| 08.10.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -0,23% | 4,00 |
| 07.10.2024 | 174,25 | 174,25 | 171,60 | 171,60 | -1,29% | 31,00 |
| 04.10.2024 | 172,02 | 177,58 | 171,85 | 173,85 | -0,63% | - |
| 03.10.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,72% | 25,00 |
| 02.10.2024 | 174,20 | 174,20 | 172,35 | 173,70 | -0,32% | 186,00 |
| 01.10.2024 | 177,65 | 177,65 | 174,25 | 174,25 | -1,25% | 6,00 |
| 30.09.2024 | 176,45 | 176,45 | 176,45 | 176,45 | -0,34% | 10,00 |
| 27.09.2024 | 178,85 | 178,85 | 177,05 | 177,05 | 0,48% | 27,00 |
| 26.09.2024 | 176,30 | 176,30 | 176,20 | 176,20 | -2,00% | 65,00 |
| 25.09.2024 | 178,05 | 179,80 | 178,05 | 179,80 | -1,43% | 65,00 |
| 24.09.2024 | 182,35 | 182,40 | 182,35 | 182,40 | -1,83% | 56,00 |
| 23.09.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 0,70% | 1,00 |
| 20.09.2024 | 187,68 | 188,08 | 182,43 | 184,50 | -1,76% | - |
| 19.09.2024 | 187,80 | 187,80 | 187,80 | 187,80 | 1,14% | 50,00 |
| 18.09.2024 | 185,65 | 189,63 | 182,60 | 185,68 | 1,77% | - |
| 17.09.2024 | 182,45 | 182,45 | 182,45 | 182,45 | -0,44% | 1,00 |
| 16.09.2024 | 179,50 | 183,25 | 179,50 | 183,25 | 2,15% | 134,00 |
| 13.09.2024 | 175,30 | 179,50 | 175,20 | 179,40 | 2,16% | - |
| 12.09.2024 | 176,10 | 176,40 | 171,95 | 175,60 | 1,86% | - |
| 11.09.2024 | 172,40 | 172,40 | 172,40 | 172,40 | 0,09% | 6,00 |
| 10.09.2024 | 170,13 | 175,23 | 168,93 | 172,25 | 1,32% | - |
| 09.09.2024 | 170,50 | 172,05 | 170,00 | 170,00 | 0,38% | 83,00 |
| 06.09.2024 | 172,08 | 173,13 | 168,35 | 169,35 | 0,42% | - |
| 05.09.2024 | 168,65 | 168,65 | 168,65 | 168,65 | -2,29% | 6,00 |
| 04.09.2024 | 174,90 | 174,90 | 172,60 | 172,60 | -2,95% | 26,00 |
| 03.09.2024 | 177,85 | 177,85 | 177,85 | 177,85 | -0,95% | 1,00 |
| 02.09.2024 | 179,20 | 179,55 | 179,20 | 179,55 | 1,58% | 3,00 |
| 30.08.2024 | 176,75 | 176,75 | 176,75 | 176,75 | -1,79% | 6,00 |
| 29.08.2024 | 177,35 | 183,00 | 177,30 | 179,98 | 1,88% | - |
| 28.08.2024 | 181,80 | 181,80 | 176,65 | 176,65 | -2,35% | 59,00 |
| 27.08.2024 | 182,35 | 182,35 | 180,90 | 180,90 | -1,24% | 10,00 |
| 26.08.2024 | 183,50 | 184,58 | 181,70 | 183,18 | 0,95% | - |
| 23.08.2024 | 182,20 | 183,90 | 181,45 | 181,45 | 0,33% | 3,00 |
| 22.08.2024 | 183,43 | 184,20 | 180,70 | 180,85 | -0,33% | - |
| 21.08.2024 | 181,40 | 181,45 | 181,40 | 181,45 | -1,87% | 81,00 |
| 20.08.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,68% | 1,00 |
| 19.08.2024 | 181,85 | 181,85 | 181,85 | 181,85 | -0,74% | 1,00 |
| 16.08.2024 | 184,35 | 185,05 | 182,25 | 183,20 | 0,80% | - |
| 15.08.2024 | 181,75 | 181,75 | 181,75 | 181,75 | 0,58% | 1,00 |
| 14.08.2024 | 185,30 | 185,93 | 180,35 | 180,70 | -2,06% | - |
| 13.08.2024 | 179,10 | 184,50 | 179,10 | 184,50 | 3,71% | 48,00 |
| 12.08.2024 | 184,08 | 184,52 | 177,27 | 177,90 | -3,37% | - |
| 09.08.2024 | 186,05 | 186,05 | 184,10 | 184,10 | 2,65% | 23,00 |
| 08.08.2024 | 179,35 | 179,35 | 179,35 | 179,35 | -1,83% | 24,00 |
| 07.08.2024 | 211,20 | 211,20 | 182,70 | 182,70 | -12,63% | 111,00 |
| 06.08.2024 | 208,85 | 214,65 | 207,20 | 209,10 | 1,01% | - |
| 05.08.2024 | 207,30 | 208,00 | 204,10 | 207,00 | -2,73% | 143,00 |
| 02.08.2024 | 221,90 | 221,90 | 212,80 | 212,80 | -5,38% | 31,00 |
| 01.08.2024 | 226,50 | 227,10 | 224,90 | 224,90 | -0,62% | 20,00 |
| 31.07.2024 | 228,10 | 228,90 | 226,30 | 226,30 | 0,49% | 119,00 |
| 30.07.2024 | 225,20 | 225,20 | 225,20 | 225,20 | 3,49% | 1,00 |
| 29.07.2024 | 217,60 | 217,60 | 217,60 | 217,60 | 1,73% | 78,00 |
| 26.07.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 2,54% | 2,00 |
| 25.07.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 2,96% | 1,00 |
| 24.07.2024 | 201,90 | 203,20 | 201,90 | 202,60 | -0,93% | 54,00 |
| 23.07.2024 | 205,70 | 206,80 | 204,50 | 204,50 | 0,39% | 79,00 |
| 22.07.2024 | 201,30 | 203,70 | 201,30 | 203,70 | 0,94% | 59,00 |
| 19.07.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 1,08% | 5,00 |
| 18.07.2024 | 199,65 | 199,65 | 199,65 | 199,65 | -4,29% | 5,00 |
| 17.07.2024 | 208,70 | 208,70 | 208,60 | 208,60 | 5,41% | 45,00 |
| 16.07.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -0,53% | 1,00 |
| 15.07.2024 | 199,70 | 199,70 | 198,95 | 198,95 | 0,23% | 43,00 |
| 12.07.2024 | 198,50 | 198,50 | 198,50 | 198,50 | 2,27% | 20,00 |
| 11.07.2024 | 194,10 | 194,10 | 194,10 | 194,10 | 3,52% | 2,00 |
| 10.07.2024 | 186,43 | 188,30 | 183,05 | 187,50 | 0,27% | - |
| 09.07.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 0,29% | 3,00 |
| 08.07.2024 | 184,00 | 186,45 | 184,00 | 186,45 | 1,28% | 108,00 |
| 05.07.2024 | 186,00 | 186,85 | 182,60 | 184,10 | -1,06% | - |
| 04.07.2024 | 186,43 | 186,88 | 186,05 | 186,08 | -1,10% | - |
| 03.07.2024 | 188,15 | 188,15 | 188,15 | 188,15 | 0,67% | 23,00 |
| 02.07.2024 | 190,55 | 190,55 | 186,90 | 186,90 | -1,03% | 23,00 |
| 01.07.2024 | 193,10 | 193,10 | 188,85 | 188,85 | -3,13% | 6,00 |
| 28.06.2024 | 194,45 | 195,00 | 193,00 | 194,95 | 0,44% | 115,00 |
| 27.06.2024 | 194,10 | 194,10 | 194,10 | 194,10 | 0,21% | 42,00 |
| 26.06.2024 | 193,70 | 193,70 | 193,70 | 193,70 | -0,77% | 6,00 |
| 25.06.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -1,41% | 1,00 |
| 24.06.2024 | 198,30 | 198,30 | 196,40 | 198,00 | 1,02% | 80,00 |
| 21.06.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 0,19% | 4,00 |
| 20.06.2024 | 194,50 | 196,43 | 192,38 | 195,63 | 1,05% | - |
| 19.06.2024 | 195,65 | 195,65 | 193,60 | 193,60 | 0,10% | 27,00 |
| 18.06.2024 | 193,40 | 193,40 | 193,40 | 193,40 | 0,10% | 1,00 |
| 17.06.2024 | 194,70 | 196,55 | 193,20 | 193,20 | -1,50% | 32,00 |
| 14.06.2024 | 193,80 | 196,15 | 193,80 | 196,15 | -0,96% | 2,00 |
| 13.06.2024 | 197,73 | 198,18 | 195,88 | 198,05 | 0,71% | - |
| 12.06.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,47% | 6,00 |
| 11.06.2024 | 198,98 | 199,33 | 194,88 | 195,73 | -2,19% | - |
| 10.06.2024 | 198,60 | 200,10 | 195,75 | 200,10 | -0,99% | 9,00 |
| 07.06.2024 | 204,30 | 204,30 | 202,10 | 202,10 | 0,80% | 12,00 |
| 06.06.2024 | 199,20 | 200,50 | 198,30 | 200,50 | 0,82% | 223,00 |
| 05.06.2024 | 193,75 | 199,00 | 192,05 | 198,88 | 4,84% | - |
| 04.06.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -0,29% | 1,00 |
| 03.06.2024 | 193,30 | 193,30 | 188,70 | 190,25 | -0,89% | 11,00 |
| 31.05.2024 | 193,70 | 194,93 | 190,30 | 191,95 | -0,69% | - |