159,725€
-0,61%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 160,73 | 162,45 | 158,68 | 159,48 | -0,76% | 47,00 |
| 16.01.2025 | 169,02 | 169,30 | 156,30 | 160,70 | -5,05% | 4,00 |
| 15.01.2025 | 172,77 | 175,73 | 169,00 | 169,25 | -2,25% | 2,00 |
| 14.01.2025 | 185,95 | 186,30 | 164,35 | 173,15 | -7,11% | 4,00 |
| 13.01.2025 | 181,73 | 186,77 | 181,10 | 186,40 | 2,60% | - |
| 10.01.2025 | 182,20 | 183,55 | 179,13 | 181,68 | -0,30% | - |
| 09.01.2025 | 182,10 | 182,48 | 181,93 | 182,23 | 0,12% | - |
| 08.01.2025 | 183,50 | 184,40 | 179,18 | 182,00 | -0,72% | - |
| 07.01.2025 | 182,48 | 185,83 | 181,60 | 183,33 | 0,48% | - |
| 06.01.2025 | 180,20 | 185,68 | 178,65 | 182,45 | 1,32% | - |
| 03.01.2025 | 177,88 | 181,52 | 176,08 | 180,08 | 1,15% | - |
| 02.01.2025 | 178,05 | 181,75 | 176,90 | 178,02 | 0,76% | - |
| 30.12.2024 | 178,60 | 178,60 | 176,52 | 176,68 | -0,49% | - |
| 27.12.2024 | 178,18 | 180,23 | 176,30 | 177,55 | -0,39% | - |
| 23.12.2024 | 178,20 | 179,52 | 177,20 | 178,25 | 0,06% | - |
| 20.12.2024 | 175,77 | 180,20 | 173,77 | 178,15 | 1,54% | - |
| 19.12.2024 | 174,65 | 178,00 | 173,95 | 175,45 | -0,79% | - |
| 18.12.2024 | 180,50 | 182,85 | 176,52 | 176,85 | -2,02% | - |
| 17.12.2024 | 180,60 | 189,15 | 179,55 | 180,50 | -0,17% | - |
| 16.12.2024 | 181,35 | 184,50 | 180,38 | 180,80 | -0,47% | - |
| 13.12.2024 | 185,15 | 186,15 | 179,95 | 181,65 | -2,12% | - |
| 12.12.2024 | 184,40 | 185,80 | 181,95 | 185,58 | 0,77% | - |
| 11.12.2024 | 187,18 | 190,35 | 183,98 | 184,15 | -1,64% | - |
| 10.12.2024 | 191,13 | 192,35 | 186,68 | 187,23 | -2,04% | - |
| 09.12.2024 | 181,40 | 191,58 | 181,23 | 191,13 | 5,30% | - |
| 06.12.2024 | 180,90 | 185,02 | 180,33 | 181,50 | 0,22% | - |
| 05.12.2024 | 189,70 | 189,70 | 180,88 | 181,10 | -4,46% | - |
| 04.12.2024 | 189,63 | 191,43 | 188,45 | 189,55 | 0,17% | - |
| 03.12.2024 | 193,52 | 194,48 | 187,65 | 189,23 | -2,22% | - |
| 02.12.2024 | 188,15 | 193,58 | 188,15 | 193,52 | 2,77% | 25,00 |
| 29.11.2024 | 189,45 | 190,83 | 186,50 | 188,30 | -0,61% | - |
| 28.11.2024 | 188,88 | 189,65 | 188,88 | 189,45 | 0,24% | - |
| 27.11.2024 | 188,52 | 191,60 | 186,60 | 189,00 | 0,15% | - |
| 26.11.2024 | 191,80 | 192,30 | 185,18 | 188,73 | -1,83% | 16,00 |
| 25.11.2024 | 187,93 | 193,20 | 187,23 | 192,25 | 2,19% | - |
| 22.11.2024 | 181,68 | 190,40 | 181,68 | 188,13 | 1,24% | - |
| 21.11.2024 | 178,18 | 185,93 | 177,13 | 185,83 | 4,16% | - |
| 20.11.2024 | 175,65 | 178,63 | 174,73 | 178,40 | 1,65% | - |
| 19.11.2024 | 176,05 | 177,90 | 173,83 | 175,50 | -0,31% | - |
| 18.11.2024 | 178,18 | 178,30 | 174,05 | 176,05 | -1,52% | 2,00 |
| 15.11.2024 | 187,00 | 187,00 | 174,50 | 178,77 | -4,37% | - |
| 14.11.2024 | 195,50 | 197,40 | 186,25 | 186,95 | -4,63% | - |
| 13.11.2024 | 203,25 | 204,85 | 194,60 | 196,02 | -3,70% | - |
| 12.11.2024 | 207,10 | 208,40 | 201,45 | 203,55 | -1,48% | - |
| 11.11.2024 | 201,00 | 208,55 | 199,75 | 206,60 | 2,84% | - |
| 08.11.2024 | 194,68 | 201,15 | 193,93 | 200,90 | 3,28% | - |
| 07.11.2024 | 199,65 | 202,05 | 194,45 | 194,52 | -2,19% | - |
| 06.11.2024 | 175,35 | 213,70 | 175,35 | 198,88 | 15,51% | 20,00 |
| 05.11.2024 | 167,75 | 172,88 | 165,15 | 172,18 | 2,61% | - |
| 04.11.2024 | 166,35 | 170,45 | 164,25 | 167,80 | 0,64% | - |
| 01.11.2024 | 164,13 | 169,15 | 164,13 | 166,73 | 1,20% | - |
| 31.10.2024 | 167,10 | 167,18 | 162,60 | 164,75 | -1,30% | - |
| 30.10.2024 | 170,15 | 171,85 | 166,38 | 166,93 | -1,66% | - |
| 29.10.2024 | 172,50 | 173,20 | 168,75 | 169,75 | -1,49% | - |
| 28.10.2024 | 168,70 | 173,63 | 168,68 | 172,33 | 2,48% | - |
| 25.10.2024 | 168,75 | 170,77 | 168,15 | 168,15 | -0,41% | - |
| 24.10.2024 | 164,33 | 172,95 | 164,33 | 168,85 | -2,43% | 30,00 |
| 23.10.2024 | 172,18 | 174,30 | 166,50 | 173,05 | 0,17% | - |
| 22.10.2024 | 180,25 | 180,25 | 167,83 | 172,75 | -4,24% | - |
| 21.10.2024 | 181,85 | 182,63 | 179,13 | 180,40 | -1,16% | - |
| 18.10.2024 | 182,63 | 184,63 | 180,88 | 182,52 | 0,00% | - |
| 17.10.2024 | 179,65 | 183,55 | 179,58 | 182,52 | 1,63% | - |
| 16.10.2024 | 178,02 | 181,18 | 176,70 | 179,60 | 0,71% | - |
| 15.10.2024 | 177,52 | 181,90 | 176,18 | 178,33 | 0,45% | 2,00 |
| 14.10.2024 | 176,55 | 177,95 | 173,90 | 177,52 | 0,71% | - |
| 11.10.2024 | 175,05 | 177,98 | 173,60 | 176,27 | 0,64% | - |
| 10.10.2024 | 171,58 | 179,73 | 170,15 | 175,15 | 2,11% | - |
| 09.10.2024 | 170,15 | 173,08 | 169,98 | 171,52 | 0,62% | - |
| 08.10.2024 | 172,43 | 172,98 | 170,13 | 170,48 | -0,51% | - |
| 07.10.2024 | 173,80 | 173,83 | 169,33 | 171,35 | -1,52% | - |
| 04.10.2024 | 171,88 | 176,95 | 171,45 | 174,00 | 1,15% | - |
| 03.10.2024 | 174,65 | 176,00 | 171,73 | 172,02 | -1,47% | - |
| 02.10.2024 | 175,35 | 176,35 | 171,50 | 174,60 | -0,46% | - |
| 01.10.2024 | 176,73 | 177,05 | 173,35 | 175,40 | -0,95% | - |
| 30.09.2024 | 177,52 | 178,27 | 174,68 | 177,08 | -0,34% | - |
| 27.09.2024 | 177,40 | 180,45 | 176,70 | 177,68 | 0,13% | - |
| 26.09.2024 | 173,27 | 178,50 | 172,30 | 177,45 | 2,04% | - |
| 25.09.2024 | 179,45 | 179,52 | 170,85 | 173,90 | -3,12% | - |
| 24.09.2024 | 183,40 | 183,65 | 179,08 | 179,50 | -2,25% | 55,00 |
| 23.09.2024 | 184,18 | 186,10 | 182,90 | 183,63 | -0,24% | - |
| 20.09.2024 | 187,80 | 188,02 | 182,43 | 184,08 | -2,00% | - |
| 19.09.2024 | 185,33 | 191,45 | 185,33 | 187,83 | 1,12% | - |
| 18.09.2024 | 185,58 | 189,63 | 182,60 | 185,75 | 0,13% | - |
| 17.09.2024 | 183,00 | 187,18 | 182,95 | 185,50 | 1,01% | - |
| 16.09.2024 | 179,15 | 184,20 | 178,40 | 183,65 | 2,43% | - |
| 13.09.2024 | 175,30 | 179,50 | 175,25 | 179,30 | 2,08% | - |
| 12.09.2024 | 175,83 | 176,40 | 171,98 | 175,65 | 0,17% | - |
| 11.09.2024 | 172,43 | 176,05 | 169,75 | 175,35 | 1,70% | - |
| 10.09.2024 | 170,52 | 175,23 | 168,93 | 172,43 | 1,44% | - |
| 09.09.2024 | 169,45 | 172,77 | 169,45 | 169,98 | 0,43% | - |
| 06.09.2024 | 172,08 | 173,13 | 98,12 | 169,25 | -1,56% | - |
| 05.09.2024 | 173,05 | 174,20 | 168,85 | 171,93 | -0,54% | - |
| 04.09.2024 | 173,90 | 174,73 | 171,63 | 172,85 | -0,33% | - |
| 03.09.2024 | 178,98 | 179,50 | 173,35 | 173,43 | -3,10% | - |
| 02.09.2024 | 178,80 | 178,98 | 178,30 | 178,98 | 0,14% | - |
| 30.08.2024 | 179,90 | 181,43 | 176,15 | 178,73 | -0,63% | - |
| 29.08.2024 | 177,13 | 183,00 | 176,48 | 179,85 | 1,45% | - |
| 28.08.2024 | 181,77 | 182,98 | 176,65 | 177,27 | -2,62% | - |
| 27.08.2024 | 183,33 | 183,45 | 179,70 | 182,05 | -0,51% | - |
| 26.08.2024 | 180,45 | 184,63 | 180,45 | 182,98 | -0,11% | - |