126,275€
-4,84%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 126,83 | 127,55 | 120,63 | 126,50 | -0,98% | - |
| 03.04.2025 | 133,27 | 133,73 | 125,20 | 127,75 | -7,19% | - |
| 02.04.2025 | 135,05 | 138,27 | 132,00 | 137,65 | 1,74% | - |
| 01.04.2025 | 138,77 | 140,05 | 135,08 | 135,30 | -2,82% | - |
| 31.03.2025 | 143,45 | 143,73 | 135,73 | 139,23 | -1,15% | - |
| 28.03.2025 | 146,35 | 146,73 | 140,80 | 140,85 | -2,03% | - |
| 27.03.2025 | 147,18 | 148,02 | 143,77 | 143,77 | -0,64% | - |
| 26.03.2025 | 149,45 | 151,10 | 144,65 | 144,70 | -0,29% | - |
| 25.03.2025 | 154,60 | 154,85 | 145,10 | 145,13 | -3,68% | - |
| 24.03.2025 | 155,43 | 157,50 | 148,90 | 150,68 | 2,92% | - |
| 21.03.2025 | 152,63 | 155,18 | 145,00 | 146,40 | 0,22% | - |
| 20.03.2025 | 160,10 | 161,10 | 145,98 | 146,08 | -8,36% | - |
| 19.03.2025 | 161,70 | 166,95 | 150,02 | 159,40 | 4,32% | - |
| 18.03.2025 | 160,10 | 161,95 | 152,40 | 152,80 | -0,20% | - |
| 17.03.2025 | 156,63 | 161,33 | 149,73 | 153,10 | -1,81% | - |
| 14.03.2025 | 154,55 | 158,05 | 151,13 | 155,93 | 1,18% | - |
| 13.03.2025 | 156,73 | 159,27 | 153,25 | 154,10 | 0,34% | - |
| 12.03.2025 | 152,93 | 159,65 | 149,55 | 153,58 | 2,76% | - |
| 11.03.2025 | 161,60 | 161,70 | 149,35 | 149,45 | -2,37% | - |
| 10.03.2025 | 161,75 | 167,48 | 150,98 | 153,08 | -5,63% | - |
| 07.03.2025 | 156,50 | 163,33 | 149,40 | 162,20 | 3,38% | - |
| 06.03.2025 | 154,35 | 157,73 | 146,75 | 156,90 | 1,00% | - |
| 05.03.2025 | 155,40 | 156,08 | 150,60 | 155,35 | 0,18% | - |
| 04.03.2025 | 156,20 | 157,40 | 151,33 | 155,08 | -0,61% | - |
| 03.03.2025 | 158,93 | 160,63 | 154,93 | 156,02 | -2,03% | - |
| 28.02.2025 | 158,63 | 160,25 | 156,70 | 159,25 | 0,60% | - |
| 27.02.2025 | 160,65 | 162,55 | 156,77 | 158,30 | -1,23% | - |
| 26.02.2025 | 159,43 | 162,05 | 157,50 | 160,27 | 0,88% | - |
| 25.02.2025 | 162,88 | 163,68 | 158,10 | 158,88 | -2,41% | - |
| 24.02.2025 | 157,73 | 164,43 | 157,45 | 162,80 | 4,44% | - |
| 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% | - |