186,150€
4,76%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 185,48 | 188,20 | 184,80 | 186,20 | 4,78% | 15,00 |
| 21.11.2024 | 177,70 | 177,70 | 177,70 | 177,70 | 1,28% | - |
| 20.11.2024 | 175,45 | 175,45 | 175,45 | 175,45 | -0,62% | - |
| 19.11.2024 | 176,55 | 176,55 | 176,55 | 176,55 | -0,70% | - |
| 18.11.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -4,18% | - |
| 15.11.2024 | 185,55 | 185,55 | 185,55 | 185,55 | -4,89% | - |
| 14.11.2024 | 195,10 | 195,10 | 195,10 | 195,10 | -3,65% | - |
| 13.11.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -2,03% | - |
| 12.11.2024 | 206,70 | 206,70 | 206,70 | 206,70 | 3,09% | - |
| 11.11.2024 | 200,50 | 200,50 | 200,50 | 200,50 | 3,06% | - |
| 08.11.2024 | 194,55 | 194,55 | 194,55 | 194,55 | -0,64% | - |
| 07.11.2024 | 198,80 | 198,80 | 195,80 | 195,80 | -2,64% | 7,00 |
| 06.11.2024 | 177,75 | 201,10 | 177,75 | 201,10 | 21,22% | 10,00 |
| 05.11.2024 | 167,30 | 167,30 | 165,90 | 165,90 | 0,03% | - |
| 04.11.2024 | 165,85 | 165,85 | 165,85 | 165,85 | 1,22% | - |
| 01.11.2024 | 163,85 | 163,85 | 163,85 | 163,85 | -1,35% | - |
| 31.10.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -2,09% | - |
| 30.10.2024 | 169,65 | 169,65 | 169,65 | 169,65 | -1,39% | - |
| 29.10.2024 | 172,05 | 172,05 | 172,05 | 172,05 | 2,08% | - |
| 28.10.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 0,12% | - |
| 25.10.2024 | 168,35 | 168,35 | 168,35 | 168,35 | 2,34% | - |
| 24.10.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -3,09% | - |
| 23.10.2024 | 171,45 | 171,45 | 169,75 | 169,75 | -5,43% | 40,00 |
| 22.10.2024 | 179,50 | 179,50 | 179,50 | 179,50 | -1,10% | - |
| 21.10.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -0,19% | - |
| 18.10.2024 | 181,85 | 181,85 | 181,85 | 181,85 | 1,54% | - |
| 17.10.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 0,87% | - |
| 16.10.2024 | 177,55 | 177,55 | 177,55 | 177,55 | 0,42% | - |
| 15.10.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 0,45% | - |
| 14.10.2024 | 176,00 | 176,00 | 176,00 | 176,00 | 0,86% | - |
| 11.10.2024 | 174,50 | 174,50 | 174,50 | 174,50 | 2,05% | - |
| 10.10.2024 | 171,00 | 171,00 | 171,00 | 171,00 | -0,26% | - |
| 09.10.2024 | 169,55 | 171,45 | 169,55 | 171,45 | -0,15% | - |
| 08.10.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,09% | - |
| 07.10.2024 | 173,20 | 173,20 | 171,85 | 171,85 | 0,29% | 30,00 |
| 04.10.2024 | 171,35 | 171,35 | 171,35 | 171,35 | -1,61% | - |
| 03.10.2024 | 174,15 | 174,15 | 174,15 | 174,15 | 0,29% | - |
| 02.10.2024 | 174,70 | 174,70 | 173,65 | 173,65 | -1,48% | 30,00 |
| 01.10.2024 | 176,25 | 176,25 | 176,25 | 176,25 | -0,42% | - |
| 30.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 0,00% | - |
| 27.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 2,31% | - |
| 26.09.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -3,05% | - |
| 25.09.2024 | 178,45 | 178,45 | 178,45 | 178,45 | -2,35% | - |
| 24.09.2024 | 182,75 | 182,75 | 182,75 | 182,75 | -0,68% | - |
| 23.09.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -1,63% | - |
| 20.09.2024 | 187,05 | 187,05 | 187,05 | 187,05 | 0,81% | - |
| 19.09.2024 | 185,55 | 185,55 | 185,55 | 185,55 | 0,32% | - |
| 18.09.2024 | 184,95 | 184,95 | 184,95 | 184,95 | 1,31% | - |
| 17.09.2024 | 182,55 | 182,55 | 182,55 | 182,55 | 2,33% | - |
| 16.09.2024 | 178,40 | 178,40 | 178,40 | 178,40 | 2,06% | - |
| 13.09.2024 | 174,80 | 174,80 | 174,80 | 174,80 | -0,29% | - |
| 12.09.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 2,45% | - |
| 11.09.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 0,80% | - |
| 10.09.2024 | 169,75 | 169,75 | 169,75 | 169,75 | -0,06% | - |
| 09.09.2024 | 169,85 | 169,85 | 169,85 | 169,85 | -0,85% | - |
| 06.09.2024 | 171,30 | 171,30 | 171,30 | 171,30 | -0,70% | - |
| 05.09.2024 | 172,50 | 172,50 | 172,50 | 172,50 | -0,09% | - |
| 04.09.2024 | 172,65 | 172,65 | 172,65 | 172,65 | -3,09% | - |
| 03.09.2024 | 178,15 | 178,15 | 178,15 | 178,15 | -0,03% | - |
| 02.09.2024 | 178,20 | 178,20 | 178,20 | 178,20 | -0,75% | - |
| 30.08.2024 | 179,55 | 179,55 | 179,55 | 179,55 | 2,19% | - |
| 29.08.2024 | 175,70 | 175,70 | 175,70 | 175,70 | -0,59% | - |
| 28.08.2024 | 181,90 | 181,90 | 176,75 | 176,75 | -3,23% | 50,00 |
| 27.08.2024 | 182,65 | 182,65 | 182,65 | 182,65 | -0,19% | - |
| 26.08.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 1,27% | - |
| 23.08.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -1,15% | - |
| 22.08.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,63% | - |
| 21.08.2024 | 181,65 | 181,65 | 181,65 | 181,65 | -1,09% | - |
| 20.08.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 0,85% | - |
| 19.08.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -0,82% | - |
| 16.08.2024 | 183,60 | 183,60 | 183,60 | 183,60 | 2,03% | - |
| 15.08.2024 | 179,95 | 179,95 | 179,95 | 179,95 | -2,52% | - |
| 14.08.2024 | 184,60 | 184,60 | 184,60 | 184,60 | 4,15% | - |
| 13.08.2024 | 177,25 | 177,25 | 177,25 | 177,25 | -3,43% | - |
| 12.08.2024 | 183,55 | 183,55 | 183,55 | 183,55 | -0,41% | - |
| 09.08.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 1,24% | - |
| 08.08.2024 | 182,05 | 182,05 | 182,05 | 182,05 | -3,16% | - |
| 07.08.2024 | 209,70 | 209,70 | 174,00 | 188,00 | -9,44% | 150,00 |
| 06.08.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -0,29% | - |
| 05.08.2024 | 210,20 | 210,20 | 208,20 | 208,20 | -6,72% | 5,00 |
| 02.08.2024 | 223,20 | 223,20 | 223,20 | 223,20 | -1,02% | - |
| 01.08.2024 | 225,50 | 225,50 | 225,50 | 225,50 | -0,13% | - |
| 31.07.2024 | 226,90 | 226,90 | 225,80 | 225,80 | 3,01% | - |
| 30.07.2024 | 219,20 | 219,20 | 219,20 | 219,20 | 2,10% | - |
| 29.07.2024 | 214,80 | 214,80 | 214,70 | 214,70 | 5,19% | - |
| 26.07.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,24% | - |
| 25.07.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 1,39% | - |
| 24.07.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -1,42% | - |
| 23.07.2024 | 204,70 | 204,70 | 204,70 | 204,70 | -0,82% | - |
| 22.07.2024 | 200,10 | 206,40 | 200,10 | 206,40 | 3,23% | - |
| 19.07.2024 | 199,95 | 199,95 | 199,95 | 199,95 | -1,89% | - |
| 18.07.2024 | 203,80 | 203,80 | 203,80 | 203,80 | -1,69% | - |
| 17.07.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 4,62% | - |
| 16.07.2024 | 198,15 | 198,15 | 198,15 | 198,15 | -0,03% | - |
| 15.07.2024 | 198,20 | 198,20 | 198,20 | 198,20 | 2,48% | - |
| 12.07.2024 | 193,40 | 193,40 | 193,40 | 193,40 | 3,73% | - |
| 11.07.2024 | 186,45 | 186,45 | 186,45 | 186,45 | 0,24% | - |
| 10.07.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -0,32% | - |
| 09.07.2024 | 186,60 | 186,60 | 186,60 | 186,60 | 1,55% | - |
| 08.07.2024 | 183,75 | 183,75 | 183,75 | 183,75 | -1,02% | - |