155,450€
0,36%
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 | 154,65 | 157,95 | 151,83 | 155,88 | 0,84% | - |
| 20.02.2025 | 157,98 | 161,35 | 153,83 | 154,58 | -2,34% | - |
| 19.02.2025 | 147,75 | 159,75 | 147,05 | 158,27 | 7,16% | - |
| 18.02.2025 | 145,00 | 148,83 | 144,75 | 147,70 | 1,58% | - |
| 17.02.2025 | 144,35 | 146,38 | 144,35 | 145,40 | 0,33% | - |
| 14.02.2025 | 146,63 | 182,08 | 144,83 | 144,93 | -0,96% | - |
| 13.02.2025 | 147,88 | 149,88 | 146,18 | 146,33 | -1,23% | - |
| 12.02.2025 | 149,48 | 149,73 | 145,43 | 148,15 | -0,87% | - |
| 11.02.2025 | 154,75 | 155,00 | 148,95 | 149,45 | -3,67% | - |
| 10.02.2025 | 158,95 | 160,13 | 152,68 | 155,15 | -2,18% | - |
| 07.02.2025 | 160,18 | 186,25 | 157,48 | 158,60 | -0,94% | - |
| 06.02.2025 | 159,93 | 162,88 | 158,48 | 160,10 | 0,44% | - |
| 05.02.2025 | 156,52 | 159,45 | 154,25 | 159,40 | 1,54% | - |
| 04.02.2025 | 156,70 | 163,68 | 154,83 | 156,98 | -0,03% | - |
| 03.02.2025 | 158,50 | 159,35 | 156,05 | 157,02 | -1,20% | - |
| 31.01.2025 | 159,68 | 161,25 | 158,43 | 158,93 | -0,05% | - |
| 30.01.2025 | 155,40 | 159,83 | 154,75 | 159,00 | 2,43% | - |
| 29.01.2025 | 156,73 | 157,45 | 153,55 | 155,23 | -1,07% | - |
| 28.01.2025 | 158,35 | 160,30 | 156,40 | 156,90 | -0,77% | - |
| 27.01.2025 | 156,45 | 160,70 | 155,38 | 158,13 | 0,64% | - |
| 24.01.2025 | 159,48 | 176,85 | 157,05 | 157,13 | -1,86% | - |
| 23.01.2025 | 161,52 | 163,95 | 157,90 | 160,10 | -0,93% | - |
| 22.01.2025 | 163,15 | 164,38 | 159,88 | 161,60 | -0,84% | - |
| 21.01.2025 | 158,00 | 165,08 | 157,83 | 162,98 | 3,44% | - |
| 20.01.2025 | 158,65 | 159,33 | 157,35 | 157,55 | -1,11% | - |
| 17.01.2025 | 161,33 | 162,75 | 158,73 | 159,33 | -0,93% | - |
| 16.01.2025 | 169,18 | 169,38 | 156,10 | 160,83 | -4,80% | - |
| 15.01.2025 | 173,10 | 176,13 | 168,93 | 168,93 | -2,30% | - |
| 14.01.2025 | 185,75 | 186,30 | 162,80 | 172,90 | -7,17% | - |
| 13.01.2025 | 180,98 | 186,95 | 180,93 | 186,25 | 2,53% | - |
| 10.01.2025 | 182,40 | 184,02 | 174,38 | 181,65 | -0,29% | - |
| 09.01.2025 | 182,18 | 182,50 | 175,35 | 182,18 | 0,00% | - |
| 08.01.2025 | 183,55 | 184,85 | 178,90 | 182,18 | -0,70% | - |
| 07.01.2025 | 182,15 | 186,35 | 181,63 | 183,45 | 0,59% | - |
| 06.01.2025 | 180,18 | 186,02 | 178,68 | 182,38 | 1,14% | - |
| 03.01.2025 | 178,02 | 181,48 | 175,55 | 180,33 | 1,33% | - |
| 02.01.2025 | 176,95 | 182,43 | 176,90 | 177,95 | 0,69% | - |
| 30.12.2024 | 178,00 | 194,35 | 176,52 | 176,73 | -1,06% | - |
| 27.12.2024 | 178,85 | 180,80 | 177,20 | 178,63 | 0,18% | - |
| 23.12.2024 | 178,55 | 180,02 | 177,23 | 178,30 | 0,08% | - |
| 20.12.2024 | 175,55 | 180,20 | 173,95 | 178,15 | 1,39% | - |
| 19.12.2024 | 176,65 | 178,38 | 174,08 | 175,70 | -0,55% | - |
| 18.12.2024 | 180,48 | 183,18 | 176,58 | 176,68 | -2,15% | - |
| 17.12.2024 | 180,55 | 231,18 | 179,70 | 180,55 | -0,21% | - |
| 16.12.2024 | 181,27 | 184,73 | 178,08 | 180,93 | -0,30% | - |
| 13.12.2024 | 185,70 | 186,05 | 179,63 | 181,48 | -2,22% | - |
| 12.12.2024 | 183,73 | 186,30 | 181,95 | 185,60 | 0,58% | - |
| 11.12.2024 | 187,20 | 235,27 | 184,00 | 184,52 | -1,43% | - |
| 10.12.2024 | 191,02 | 192,83 | 186,45 | 187,20 | -2,07% | - |
| 09.12.2024 | 181,70 | 191,65 | 181,23 | 191,15 | 5,32% | - |
| 06.12.2024 | 181,05 | 185,55 | 180,25 | 181,50 | 0,25% | - |
| 05.12.2024 | 189,60 | 189,60 | 180,90 | 181,05 | -4,42% | - |
| 04.12.2024 | 190,02 | 243,10 | 188,45 | 189,43 | -0,11% | - |
| 03.12.2024 | 191,68 | 194,05 | 187,43 | 189,63 | -1,10% | - |
| 02.12.2024 | 189,05 | 193,45 | 174,30 | 191,73 | 1,72% | - |
| 29.11.2024 | 189,15 | 191,48 | 181,23 | 188,48 | -0,58% | - |
| 28.11.2024 | 189,38 | 189,73 | 189,23 | 189,58 | 0,41% | - |
| 27.11.2024 | 188,77 | 192,00 | 187,18 | 188,80 | 0,03% | - |
| 26.11.2024 | 192,23 | 192,33 | 185,02 | 188,75 | -1,62% | - |
| 25.11.2024 | 187,83 | 193,02 | 187,38 | 191,85 | 2,08% | - |
| 22.11.2024 | 185,60 | 190,38 | 181,95 | 187,95 | 1,39% | - |
| 21.11.2024 | 178,18 | 185,90 | 176,68 | 185,38 | 4,01% | - |
| 20.11.2024 | 176,20 | 180,38 | 168,38 | 178,23 | 1,45% | - |
| 19.11.2024 | 177,08 | 177,93 | 173,60 | 175,68 | -0,80% | - |
| 18.11.2024 | 178,23 | 178,23 | 174,02 | 177,10 | -0,73% | - |
| 15.11.2024 | 185,80 | 186,00 | 173,90 | 178,40 | -4,69% | - |
| 14.11.2024 | 195,55 | 197,40 | 186,25 | 187,18 | -4,39% | - |
| 13.11.2024 | 202,85 | 205,30 | 194,75 | 195,77 | -3,65% | - |
| 12.11.2024 | 207,35 | 209,10 | 200,98 | 203,20 | -1,88% | - |
| 11.11.2024 | 201,20 | 208,55 | 201,00 | 207,10 | 3,09% | - |
| 08.11.2024 | 195,15 | 244,08 | 193,38 | 200,90 | 3,21% | - |
| 07.11.2024 | 199,68 | 206,23 | 194,45 | 194,65 | -2,37% | - |
| 06.11.2024 | 178,85 | 215,90 | 178,25 | 199,38 | 15,33% | - |
| 05.11.2024 | 167,93 | 173,58 | 165,23 | 172,88 | 3,02% | - |
| 04.11.2024 | 166,10 | 170,33 | 165,23 | 167,80 | 0,57% | - |
| 01.11.2024 | 164,40 | 170,80 | 164,25 | 166,85 | 1,80% | - |
| 31.10.2024 | 166,55 | 166,85 | 161,98 | 163,90 | -1,72% | - |
| 30.10.2024 | 169,88 | 171,80 | 164,55 | 166,77 | 1,51% | - |
| 29.10.2024 | 172,45 | 173,88 | 164,30 | 164,30 | -4,13% | - |
| 28.10.2024 | 169,38 | 173,60 | 168,65 | 171,38 | 1,59% | 175,00 |
| 25.10.2024 | 168,77 | 170,60 | 168,15 | 168,70 | -0,06% | - |
| 24.10.2024 | 165,23 | 174,40 | 165,10 | 168,80 | -2,44% | - |
| 23.10.2024 | 171,63 | 174,13 | 171,05 | 173,02 | 0,44% | - |
| 22.10.2024 | 179,98 | 179,98 | 167,83 | 172,27 | -4,53% | - |
| 21.10.2024 | 182,02 | 182,58 | 179,23 | 180,45 | -0,89% | - |
| 18.10.2024 | 182,35 | 184,63 | 180,52 | 182,08 | -0,33% | - |
| 17.10.2024 | 180,27 | 183,05 | 179,90 | 182,68 | 1,66% | - |
| 16.10.2024 | 177,88 | 181,13 | 172,13 | 179,70 | 0,84% | - |
| 15.10.2024 | 177,50 | 182,13 | 175,80 | 178,20 | 0,59% | - |
| 14.10.2024 | 176,52 | 177,95 | 174,73 | 177,15 | 0,40% | - |
| 11.10.2024 | 175,00 | 179,70 | 172,93 | 176,45 | 0,71% | - |
| 10.10.2024 | 171,45 | 179,93 | 170,15 | 175,20 | 2,11% | - |
| 09.10.2024 | 170,08 | 173,05 | 169,63 | 171,58 | 0,81% | - |
| 08.10.2024 | 172,25 | 172,98 | 170,08 | 170,20 | -0,60% | - |
| 07.10.2024 | 173,77 | 173,83 | 169,43 | 171,23 | -1,42% | 45,00 |
| 04.10.2024 | 172,02 | 176,70 | 171,85 | 173,70 | 1,02% | - |
| 03.10.2024 | 174,65 | 176,52 | 171,83 | 171,95 | -1,46% | - |
| 02.10.2024 | 174,98 | 176,35 | 170,18 | 174,50 | -0,51% | - |
| 01.10.2024 | 176,68 | 177,05 | 172,90 | 175,40 | -0,88% | - |
| 30.09.2024 | 177,52 | 178,13 | 164,18 | 176,95 | -0,46% | - |