Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 279,28 | 288,34 | 276,77 | 285,74 | 2,06% | - |
| 25.02.2021 | 287,42 | 288,17 | 277,77 | 279,98 | -3,31% | - |
| 24.02.2021 | 289,57 | 289,57 | 289,57 | 289,57 | 2,53% | - |
| 23.02.2021 | 277,95 | 285,17 | 0,00 | 282,42 | -0,52% | - |
| 22.02.2021 | 282,33 | 285,33 | 280,98 | 283,89 | -1,70% | - |
| 19.02.2021 | 289,92 | 291,80 | 286,36 | 288,80 | -1,45% | - |
| 18.02.2021 | 288,08 | 295,64 | 287,16 | 293,05 | -2,06% | - |
| 17.02.2021 | 297,90 | 301,83 | 295,51 | 299,20 | 4,17% | - |
| 16.02.2021 | 294,02 | 295,14 | 284,77 | 287,23 | -1,82% | - |
| 12.02.2021 | 290,37 | 294,76 | 289,32 | 292,55 | 1,33% | - |
| 11.02.2021 | 282,14 | 290,59 | 281,56 | 288,70 | 3,09% | - |
| 10.02.2021 | 285,00 | 285,61 | 279,11 | 280,06 | 0,65% | - |
| 09.02.2021 | 277,72 | 280,93 | 276,11 | 278,25 | 0,66% | - |
| 08.02.2021 | 277,76 | 279,02 | 273,26 | 276,43 | 0,22% | - |
| 05.02.2021 | 273,35 | 276,33 | 273,19 | 275,82 | 1,96% | - |
| 04.02.2021 | 268,36 | 270,52 | 268,36 | 270,52 | 1,08% | - |
| 03.02.2021 | 269,33 | 269,86 | 264,85 | 267,63 | -1,54% | - |
| 02.02.2021 | 271,62 | 275,26 | 269,94 | 271,80 | 2,12% | - |
| 01.02.2021 | 266,17 | 266,17 | 266,16 | 266,17 | 2,12% | - |
| 29.01.2021 | 261,77 | 262,34 | 256,56 | 260,63 | -0,33% | - |
| 28.01.2021 | 259,70 | 265,29 | 257,88 | 261,51 | 2,95% | - |
| 27.01.2021 | 256,25 | 258,69 | 248,99 | 254,02 | -4,30% | - |
| 26.01.2021 | 270,02 | 271,22 | 264,26 | 265,44 | -3,01% | - |
| 25.01.2021 | 274,22 | 274,22 | 273,66 | 273,67 | -2,57% | - |
| 22.01.2021 | 280,62 | 282,49 | 277,03 | 280,88 | -0,16% | - |
| 21.01.2021 | 282,72 | 282,72 | 281,33 | 281,33 | -0,67% | - |
| 20.01.2021 | 282,14 | 283,97 | 278,36 | 283,24 | 1,33% | - |
| 19.01.2021 | 277,95 | 280,33 | 275,73 | 279,51 | 2,04% | - |
| 15.01.2021 | 266,08 | 274,17 | 264,95 | 273,91 | 2,58% | - |
| 14.01.2021 | 269,80 | 273,47 | 266,12 | 267,01 | -0,22% | - |
| 13.01.2021 | 264,51 | 269,07 | 264,44 | 267,59 | 0,04% | - |
| 12.01.2021 | 276,64 | 277,41 | 265,71 | 267,49 | -2,98% | - |
| 11.01.2021 | 270,26 | 277,17 | 269,85 | 275,70 | 1,62% | - |
| 08.01.2021 | 264,60 | 273,92 | 264,18 | 271,30 | 3,15% | - |
| 07.01.2021 | 259,64 | 263,62 | 258,89 | 263,01 | 3,47% | - |
| 06.01.2021 | 253,60 | 256,80 | 251,94 | 254,20 | 0,61% | - |
| 05.01.2021 | 254,91 | 255,06 | 251,66 | 252,66 | 1,37% | - |
| 04.01.2021 | 254,97 | 255,15 | 242,75 | 249,24 | -0,28% | - |
| 31.12.2020 | 247,99 | 251,34 | 247,16 | 249,94 | 0,53% | - |
| 30.12.2020 | 250,58 | 251,08 | 246,63 | 248,63 | -0,19% | - |
| 29.12.2020 | 246,07 | 249,73 | 238,77 | 249,11 | 2,55% | - |
| 28.12.2020 | 247,79 | 248,95 | 242,81 | 242,92 | -3,54% | - |
| 24.12.2020 | 251,68 | 256,30 | 249,24 | 251,83 | -0,28% | - |
| 23.12.2020 | 250,03 | 253,62 | 248,88 | 252,53 | -0,27% | - |
| 22.12.2020 | 248,21 | 254,66 | 247,02 | 253,23 | 1,61% | - |
| 21.12.2020 | 242,52 | 250,07 | 242,18 | 249,22 | 0,49% | - |
| 18.12.2020 | 246,96 | 250,80 | 246,95 | 248,00 | 0,64% | - |
| 17.12.2020 | 246,80 | 247,47 | 246,42 | 246,43 | 2,43% | - |
| 16.12.2020 | 239,23 | 241,13 | 237,04 | 240,59 | 0,26% | - |
| 15.12.2020 | 240,17 | 243,10 | 216,95 | 239,97 | -0,09% | - |
| 14.12.2020 | 240,44 | 241,81 | 238,21 | 240,19 | 2,04% | - |
| 11.12.2020 | 238,06 | 260,20 | 233,74 | 235,38 | -1,95% | - |
| 10.12.2020 | 243,07 | 243,07 | 237,91 | 240,07 | -0,72% | - |
| 09.12.2020 | 241,65 | 254,35 | 238,67 | 241,81 | -0,31% | - |
| 08.12.2020 | 235,87 | 257,37 | 233,05 | 242,57 | 2,89% | - |
| 07.12.2020 | 235,77 | 236,32 | 235,76 | 235,77 | 0,17% | - |
| 04.12.2020 | 236,67 | 238,58 | 229,88 | 235,37 | 0,03% | - |
| 03.12.2020 | 236,45 | 251,21 | 227,11 | 235,29 | -0,73% | - |
| 02.12.2020 | 234,82 | 239,50 | 227,25 | 237,02 | -0,34% | - |
| 01.12.2020 | 236,88 | 247,19 | 232,35 | 237,84 | 9,82% | - |
| 30.11.2020 | 234,19 | 257,43 | 216,57 | 216,57 | -5,83% | - |
| 27.11.2020 | 228,03 | 230,46 | 227,18 | 229,99 | 1,65% | - |
| 25.11.2020 | 226,54 | 227,14 | 221,66 | 226,25 | 0,84% | - |
| 24.11.2020 | 228,85 | 230,10 | 224,09 | 224,37 | -2,69% | - |
| 23.11.2020 | 230,55 | 230,56 | 230,55 | 230,56 | -1,16% | - |
| 20.11.2020 | 235,35 | 235,96 | 231,59 | 233,27 | -0,44% | - |
| 19.11.2020 | 233,75 | 238,23 | 229,55 | 234,29 | 0,29% | - |
| 18.11.2020 | 235,96 | 236,79 | 233,61 | 233,61 | -2,86% | - |
| 17.11.2020 | 235,41 | 240,55 | 232,97 | 240,48 | 1,35% | - |
| 16.11.2020 | 239,79 | 242,11 | 236,43 | 237,28 | -0,56% | - |
| 13.11.2020 | 236,54 | 240,29 | 233,82 | 238,61 | 0,61% | - |
| 12.11.2020 | 236,04 | 238,46 | 235,96 | 237,15 | 0,71% | - |
| 11.11.2020 | 232,65 | 240,82 | 230,59 | 235,49 | 2,82% | - |
| 10.11.2020 | 232,96 | 233,86 | 224,18 | 229,02 | -3,49% | - |
| 09.11.2020 | 247,61 | 248,55 | 235,90 | 237,29 | -5,34% | - |
| 06.11.2020 | 251,25 | 253,28 | 245,67 | 250,67 | -0,37% | - |
| 05.11.2020 | 251,66 | 254,80 | 249,39 | 251,61 | 0,74% | - |
| 04.11.2020 | 243,09 | 252,30 | 242,62 | 249,77 | 5,00% | - |
| 03.11.2020 | 236,93 | 238,87 | 234,79 | 237,88 | 2,69% | - |
| 02.11.2020 | 234,64 | 234,77 | 230,81 | 231,65 | 2,05% | - |
| 30.10.2020 | 226,16 | 227,62 | 220,57 | 226,99 | -1,44% | - |
| 29.10.2020 | 230,21 | 234,94 | 226,02 | 230,32 | 3,72% | - |
| 28.10.2020 | 224,55 | 227,79 | 221,61 | 222,06 | -3,64% | - |
| 27.10.2020 | 233,48 | 234,02 | 225,65 | 230,44 | 0,18% | - |
| 26.10.2020 | 229,45 | 231,02 | 227,21 | 230,03 | -2,76% | - |
| 23.10.2020 | 235,63 | 236,57 | 230,15 | 236,57 | 1,53% | - |
| 22.10.2020 | 231,08 | 234,85 | 229,49 | 233,01 | 3,15% | - |
| 21.10.2020 | 234,71 | 234,80 | 225,89 | 225,89 | -1,78% | - |
| 20.10.2020 | 0,00 | 238,84 | 0,00 | 229,99 | 0,14% | - |
| 19.10.2020 | 239,05 | 241,22 | 229,66 | 229,67 | -4,65% | - |
| 16.10.2020 | 245,49 | 246,38 | 239,75 | 240,87 | -2,43% | - |
| 15.10.2020 | 243,45 | 246,87 | 240,85 | 246,87 | 0,01% | - |
| 14.10.2020 | 249,32 | 250,31 | 242,08 | 246,85 | 0,54% | - |
| 13.10.2020 | 243,83 | 245,94 | 241,80 | 245,52 | 0,88% | - |
| 12.10.2020 | 241,58 | 244,42 | 240,99 | 243,37 | 0,38% | - |
| 09.10.2020 | 240,99 | 243,25 | 238,38 | 242,45 | 2,39% | - |
| 08.10.2020 | 235,36 | 237,91 | 234,88 | 236,79 | -0,19% | - |
| 07.10.2020 | 236,02 | 238,25 | 235,17 | 237,25 | 1,03% | - |
| 06.10.2020 | 233,90 | 236,57 | 229,00 | 234,82 | 0,80% | - |
| 05.10.2020 | 233,98 | 236,24 | 229,62 | 232,97 | 1,47% | - |