163,020$
0,47%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 163,27 | 165,05 | 161,30 | 163,02 | 0,47% | 1.211.290,00 |
| 20.02.2025 | 165,00 | 168,02 | 161,47 | 162,25 | -1,67% | 1.804.378,00 |
| 19.02.2025 | 157,24 | 166,44 | 155,15 | 165,00 | 6,87% | 1.982.981,00 |
| 18.02.2025 | 151,20 | 155,69 | 151,18 | 154,39 | 1,58% | 1.909.912,00 |
| 14.02.2025 | 155,02 | 155,02 | 151,92 | 151,99 | -0,77% | 841.132,00 |
| 13.02.2025 | 154,47 | 155,30 | 152,35 | 153,17 | -0,54% | 900.862,00 |
| 12.02.2025 | 152,68 | 154,73 | 150,79 | 154,00 | -0,58% | 1.278.307,00 |
| 11.02.2025 | 158,47 | 158,48 | 154,01 | 154,90 | -3,12% | 946.078,00 |
| 10.02.2025 | 163,31 | 164,32 | 157,41 | 159,89 | -2,38% | 1.709.247,00 |
| 07.02.2025 | 166,86 | 166,86 | 163,00 | 163,79 | -1,49% | 564.396,00 |
| 06.02.2025 | 167,07 | 168,84 | 164,93 | 166,27 | 0,24% | 1.048.406,00 |
| 05.02.2025 | 164,00 | 166,12 | 163,12 | 165,87 | 1,69% | 670.587,00 |
| 04.02.2025 | 162,22 | 169,67 | 161,43 | 163,12 | 0,93% | 1.475.830,00 |
| 03.02.2025 | 161,39 | 164,28 | 160,00 | 161,62 | -1,91% | 834.268,00 |
| 31.01.2025 | 166,13 | 167,09 | 164,38 | 164,76 | -0,49% | 622.586,00 |
| 30.01.2025 | 164,00 | 166,20 | 161,69 | 165,57 | 2,43% | 896.088,00 |
| 29.01.2025 | 163,00 | 163,00 | 159,65 | 161,64 | -1,22% | 552.672,00 |
| 28.01.2025 | 166,24 | 167,47 | 163,16 | 163,64 | -1,33% | 533.538,00 |
| 27.01.2025 | 165,65 | 168,55 | 164,92 | 165,84 | 0,53% | 867.941,00 |
| 24.01.2025 | 167,77 | 168,15 | 164,71 | 164,97 | -1,13% | 831.845,00 |
| 23.01.2025 | 168,98 | 169,01 | 164,02 | 166,86 | -0,81% | 952.362,00 |
| 22.01.2025 | 168,54 | 170,83 | 166,82 | 168,22 | -0,94% | 949.489,00 |
| 21.01.2025 | 165,38 | 171,75 | 165,00 | 169,81 | 3,86% | 1.355.373,00 |
| 17.01.2025 | 165,41 | 167,50 | 163,07 | 163,50 | -1,39% | 1.146.694,00 |
| 16.01.2025 | 168,62 | 168,62 | 160,85 | 165,80 | -4,66% | 2.601.505,00 |
| 15.01.2025 | 180,52 | 182,25 | 173,81 | 173,91 | -2,34% | 1.211.032,00 |
| 14.01.2025 | 179,87 | 185,00 | 175,61 | 178,08 | -6,34% | 1.867.405,00 |
| 13.01.2025 | 185,82 | 190,68 | 184,50 | 190,14 | 2,16% | 663.470,00 |
| 10.01.2025 | 184,02 | 188,26 | 183,97 | 186,12 | -0,95% | 910.507,00 |
| 08.01.2025 | 189,21 | 189,49 | 184,32 | 187,91 | -0,97% | 493.185,00 |
| 07.01.2025 | 190,49 | 193,56 | 187,98 | 189,76 | 0,12% | 792.053,00 |
| 06.01.2025 | 187,20 | 192,97 | 186,13 | 189,54 | 2,01% | 648.452,00 |
| 03.01.2025 | 183,38 | 187,10 | 181,18 | 185,80 | 1,73% | 403.201,00 |
| 02.01.2025 | 186,01 | 187,32 | 181,30 | 182,64 | -1,06% | 485.016,00 |
| 31.12.2024 | 184,40 | 185,98 | 183,29 | 184,60 | 0,64% | 322.021,00 |
| 30.12.2024 | 183,88 | 185,10 | 180,70 | 183,42 | -1,47% | 500.168,00 |
| 27.12.2024 | 185,93 | 188,32 | 184,76 | 186,16 | -0,26% | 513.901,00 |
| 26.12.2024 | 185,22 | 187,18 | 183,72 | 186,65 | 0,19% | 361.919,00 |
| 24.12.2024 | 185,11 | 186,47 | 184,46 | 186,29 | 0,49% | 231.454,00 |
| 23.12.2024 | 185,77 | 186,75 | 184,50 | 185,39 | -0,20% | 519.517,00 |
| 20.12.2024 | 182,82 | 188,04 | 181,29 | 185,77 | 1,99% | 1.044.422,00 |
| 19.12.2024 | 183,00 | 185,05 | 180,21 | 182,15 | -0,55% | 605.634,00 |
| 18.12.2024 | 190,41 | 191,61 | 182,92 | 183,16 | -3,26% | 669.604,00 |
| 17.12.2024 | 189,49 | 199,45 | 188,56 | 189,33 | -0,39% | 571.883,00 |
| 16.12.2024 | 190,00 | 193,82 | 188,99 | 190,07 | -0,20% | 700.839,00 |
| 13.12.2024 | 193,30 | 194,17 | 188,31 | 190,46 | -1,96% | 546.301,00 |
| 12.12.2024 | 193,37 | 195,36 | 191,30 | 194,27 | 0,37% | 520.196,00 |
| 11.12.2024 | 198,36 | 200,10 | 193,00 | 193,55 | -1,78% | 417.130,00 |
| 10.12.2024 | 202,18 | 202,72 | 196,50 | 197,05 | -2,33% | 414.395,00 |
| 09.12.2024 | 192,74 | 202,57 | 192,74 | 201,75 | 5,18% | 629.818,00 |
| 06.12.2024 | 193,26 | 195,37 | 190,15 | 191,81 | 0,14% | 624.108,00 |
| 05.12.2024 | 198,83 | 198,83 | 191,43 | 191,54 | -3,92% | 465.285,00 |
| 04.12.2024 | 198,31 | 201,42 | 198,31 | 199,35 | 0,03% | 436.497,00 |
| 03.12.2024 | 201,00 | 201,12 | 196,61 | 199,30 | -0,97% | 458.300,00 |
| 02.12.2024 | 200,00 | 203,01 | 198,67 | 201,25 | 1,10% | 627.165,00 |
| 29.11.2024 | 199,88 | 201,29 | 198,25 | 199,06 | -0,27% | 287.759,00 |
| 27.11.2024 | 200,05 | 202,56 | 198,23 | 199,59 | 0,93% | 249.467,00 |
| 26.11.2024 | 200,20 | 200,20 | 194,05 | 197,75 | -1,76% | 425.287,00 |
| 25.11.2024 | 200,69 | 202,87 | 198,18 | 201,30 | 2,82% | 583.343,00 |
| 22.11.2024 | 194,13 | 198,18 | 193,26 | 195,77 | 4,19% | 575.545,00 |
| 20.11.2024 | 187,34 | 188,32 | 183,55 | 187,90 | 0,97% | 632.084,00 |
| 19.11.2024 | 184,49 | 188,38 | 183,91 | 186,10 | -0,75% | 704.926,00 |
| 18.11.2024 | 186,09 | 187,93 | 183,58 | 187,50 | -0,13% | 777.845,00 |
| 15.11.2024 | 195,99 | 196,00 | 183,35 | 187,74 | -4,65% | 1.498.813,00 |
| 14.11.2024 | 207,13 | 208,10 | 195,97 | 196,90 | -4,67% | 965.358,00 |
| 13.11.2024 | 217,75 | 217,75 | 205,55 | 206,54 | -4,35% | 976.707,00 |
| 12.11.2024 | 218,25 | 221,60 | 213,35 | 215,94 | -2,15% | 756.176,00 |
| 11.11.2024 | 217,45 | 222,10 | 217,00 | 220,69 | 2,46% | 774.498,00 |
| 08.11.2024 | 210,29 | 216,15 | 208,52 | 215,39 | 2,43% | 625.682,00 |
| 07.11.2024 | 215,75 | 217,60 | 209,97 | 210,29 | -1,83% | 845.105,00 |
| 06.11.2024 | 230,00 | 230,02 | 208,55 | 214,20 | 13,53% | 2.275.034,00 |
| 05.11.2024 | 180,89 | 189,18 | 180,50 | 188,68 | 3,40% | 997.705,00 |
| 04.11.2024 | 179,93 | 185,86 | 179,93 | 182,48 | 0,84% | 518.897,00 |
| 01.11.2024 | 180,40 | 184,04 | 179,46 | 180,96 | 1,33% | 830.099,00 |
| 31.10.2024 | 178,91 | 181,23 | 176,48 | 178,58 | -1,55% | 1.015.346,00 |
| 30.10.2024 | 181,19 | 186,37 | 180,24 | 181,39 | -1,42% | 792.266,00 |
| 29.10.2024 | 186,00 | 186,46 | 182,22 | 184,00 | -1,35% | 683.751,00 |
| 28.10.2024 | 185,21 | 188,00 | 184,26 | 186,52 | 2,42% | 498.049,00 |
| 25.10.2024 | 184,15 | 184,55 | 181,53 | 182,12 | -0,33% | 500.314,00 |
| 24.10.2024 | 185,00 | 186,32 | 180,22 | 182,73 | -2,09% | 1.052.116,00 |
| 23.10.2024 | 185,54 | 188,05 | 184,16 | 186,63 | 0,37% | 606.076,00 |
| 22.10.2024 | 191,01 | 191,01 | 180,75 | 185,94 | -4,67% | 1.196.562,00 |
| 21.10.2024 | 196,60 | 197,64 | 194,91 | 195,04 | -1,38% | 576.102,00 |
| 18.10.2024 | 199,14 | 200,52 | 195,76 | 197,77 | -0,01% | 700.667,00 |
| 17.10.2024 | 198,07 | 198,60 | 195,55 | 197,78 | 1,37% | 695.452,00 |
| 16.10.2024 | 192,79 | 197,04 | 192,63 | 195,11 | 0,64% | 507.412,00 |
| 15.10.2024 | 191,97 | 198,57 | 191,97 | 193,87 | 0,38% | 553.702,00 |
| 14.10.2024 | 192,49 | 194,13 | 190,32 | 193,14 | 0,09% | 448.122,00 |
| 11.10.2024 | 191,29 | 194,74 | 190,50 | 192,97 | 0,80% | 365.646,00 |
| 10.10.2024 | 185,50 | 196,25 | 185,50 | 191,43 | 1,99% | 828.788,00 |
| 09.10.2024 | 188,00 | 189,45 | 186,03 | 187,70 | 0,47% | 523.410,00 |
| 08.10.2024 | 188,90 | 189,50 | 186,68 | 186,83 | -1,26% | 718.215,00 |
| 07.10.2024 | 187,99 | 189,50 | 185,97 | 189,22 | -0,80% | 878.873,00 |
| 04.10.2024 | 194,35 | 194,35 | 189,88 | 190,74 | 0,61% | 541.016,00 |
| 03.10.2024 | 191,32 | 193,90 | 189,38 | 189,59 | -1,72% | 855.147,00 |
| 02.10.2024 | 191,01 | 194,82 | 189,33 | 192,90 | -0,61% | 669.151,00 |
| 01.10.2024 | 194,88 | 194,88 | 191,50 | 194,08 | -1,47% | 446.477,00 |
| 30.09.2024 | 196,42 | 198,98 | 194,20 | 196,97 | -0,68% | 504.740,00 |
| 27.09.2024 | 199,58 | 201,67 | 197,08 | 198,31 | 0,03% | 486.049,00 |
| 26.09.2024 | 196,31 | 199,26 | 194,50 | 198,26 | 2,78% | 604.377,00 |