187,549$
-1,90%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 191,10 | 191,66 | 186,56 | 187,96 | -1,69% | 526.484,00 |
| 05.09.2024 | 192,00 | 192,75 | 187,10 | 191,19 | -0,30% | 633.289,00 |
| 04.09.2024 | 192,01 | 192,43 | 190,18 | 191,77 | -0,14% | 817.983,00 |
| 03.09.2024 | 195,24 | 198,58 | 191,40 | 192,04 | -2,89% | 861.866,00 |
| 30.08.2024 | 200,22 | 200,22 | 194,55 | 197,75 | -0,77% | 635.625,00 |
| 29.08.2024 | 199,13 | 202,38 | 197,61 | 199,29 | 1,18% | 448.501,00 |
| 28.08.2024 | 202,74 | 202,84 | 196,25 | 196,96 | -3,12% | 607.445,00 |
| 27.08.2024 | 203,98 | 204,28 | 200,61 | 203,30 | -0,64% | 346.107,00 |
| 26.08.2024 | 206,00 | 206,33 | 202,81 | 204,60 | -0,33% | 400.615,00 |
| 23.08.2024 | 204,99 | 205,76 | 201,92 | 205,27 | 1,96% | 595.201,00 |
| 22.08.2024 | 204,55 | 205,09 | 200,62 | 201,33 | -1,49% | 452.018,00 |
| 21.08.2024 | 203,05 | 204,52 | 201,41 | 204,38 | 0,93% | 563.193,00 |
| 20.08.2024 | 204,53 | 205,12 | 202,27 | 202,50 | -0,75% | 552.012,00 |
| 19.08.2024 | 202,37 | 205,00 | 201,61 | 204,02 | 1,07% | 418.756,00 |
| 16.08.2024 | 201,79 | 203,53 | 200,44 | 201,87 | -0,11% | 436.716,00 |
| 15.08.2024 | 202,76 | 205,40 | 201,19 | 202,09 | 1,78% | 745.654,00 |
| 14.08.2024 | 204,82 | 205,63 | 198,47 | 198,55 | -2,43% | 726.034,00 |
| 13.08.2024 | 194,68 | 203,68 | 193,64 | 203,49 | 4,72% | 957.631,00 |
| 12.08.2024 | 199,52 | 200,21 | 193,33 | 194,31 | -3,31% | 1.539.578,00 |
| 09.08.2024 | 203,77 | 204,74 | 198,72 | 200,97 | -0,48% | 1.060.174,00 |
| 08.08.2024 | 191,50 | 202,61 | 191,37 | 201,93 | 0,99% | 2.322.507,00 |
| 07.08.2024 | 191,84 | 209,75 | 191,84 | 199,96 | -12,60% | 3.954.878,00 |
| 06.08.2024 | 227,57 | 234,90 | 225,51 | 228,80 | 1,06% | 746.225,00 |
| 05.08.2024 | 225,26 | 230,33 | 219,06 | 226,40 | -3,08% | 628.516,00 |
| 02.08.2024 | 236,88 | 236,88 | 226,76 | 233,60 | -3,80% | 567.961,00 |
| 01.08.2024 | 244,60 | 254,15 | 240,50 | 242,84 | -0,52% | 870.665,00 |
| 31.07.2024 | 246,25 | 249,95 | 242,56 | 244,10 | -0,49% | 836.978,00 |
| 30.07.2024 | 239,73 | 246,84 | 236,94 | 245,29 | 3,10% | 815.581,00 |
| 29.07.2024 | 233,45 | 238,20 | 232,23 | 237,92 | 1,91% | 691.994,00 |
| 26.07.2024 | 224,27 | 233,91 | 224,27 | 233,47 | 5,26% | 646.236,00 |
| 25.07.2024 | 221,01 | 229,61 | 218,30 | 221,81 | -0,27% | 848.178,00 |
| 24.07.2024 | 220,07 | 225,24 | 218,96 | 222,41 | 0,97% | 344.373,00 |
| 23.07.2024 | 225,87 | 225,87 | 219,37 | 220,28 | -3,22% | 694.040,00 |
| 22.07.2024 | 222,46 | 228,44 | 217,68 | 227,62 | 4,30% | 453.030,00 |
| 19.07.2024 | 219,23 | 219,76 | 214,79 | 218,24 | -0,16% | 484.536,00 |
| 18.07.2024 | 221,46 | 226,51 | 216,97 | 218,58 | -2,05% | 341.439,00 |
| 17.07.2024 | 226,55 | 231,39 | 223,03 | 223,15 | -1,83% | 384.816,00 |
| 16.07.2024 | 217,27 | 228,53 | 217,27 | 227,31 | 5,11% | 468.674,00 |
| 15.07.2024 | 215,54 | 220,42 | 214,41 | 216,25 | 0,03% | 474.221,00 |
| 12.07.2024 | 212,17 | 217,27 | 211,01 | 216,19 | 2,52% | 531.826,00 |
| 11.07.2024 | 206,45 | 212,51 | 205,51 | 210,88 | 4,03% | 441.501,00 |
| 10.07.2024 | 199,99 | 203,85 | 198,01 | 202,71 | 0,43% | 526.135,00 |
| 09.07.2024 | 202,46 | 203,59 | 199,99 | 201,85 | -0,30% | 352.434,00 |
| 08.07.2024 | 201,53 | 204,01 | 198,40 | 202,46 | 1,40% | 456.192,00 |
| 05.07.2024 | 201,42 | 201,92 | 197,50 | 199,66 | -0,87% | 516.550,00 |
| 03.07.2024 | 202,75 | 204,37 | 200,86 | 201,42 | -0,03% | 176.534,00 |
| 02.07.2024 | 203,10 | 204,10 | 201,09 | 201,48 | -0,87% | 448.038,00 |
| 01.07.2024 | 207,47 | 211,90 | 202,57 | 203,24 | -1,62% | 418.373,00 |
| 28.06.2024 | 205,92 | 209,70 | 204,43 | 206,58 | -0,37% | 666.758,00 |
| 27.06.2024 | 205,41 | 207,75 | 205,29 | 207,35 | 0,31% | 292.618,00 |
| 26.06.2024 | 205,88 | 206,97 | 203,60 | 206,71 | 0,16% | 311.928,00 |
| 25.06.2024 | 209,16 | 210,31 | 204,00 | 206,39 | -1,65% | 454.389,00 |
| 24.06.2024 | 212,01 | 213,63 | 209,77 | 209,85 | -0,83% | 347.582,00 |
| 21.06.2024 | 210,33 | 212,30 | 208,69 | 211,60 | 0,94% | 681.775,00 |
| 20.06.2024 | 207,13 | 210,46 | 206,42 | 209,63 | -0,08% | 478.374,00 |
| 18.06.2024 | 208,95 | 211,49 | 207,14 | 209,80 | 0,67% | 336.121,00 |
| 17.06.2024 | 208,23 | 209,06 | 207,02 | 208,41 | -0,51% | 396.622,00 |
| 14.06.2024 | 211,10 | 211,10 | 206,31 | 209,47 | -1,40% | 407.103,00 |
| 13.06.2024 | 212,89 | 214,28 | 210,29 | 212,44 | -0,65% | 336.987,00 |
| 12.06.2024 | 213,88 | 217,19 | 213,17 | 213,84 | 1,62% | 390.285,00 |
| 11.06.2024 | 212,77 | 214,39 | 209,34 | 210,43 | -1,90% | 499.091,00 |
| 10.06.2024 | 212,95 | 215,61 | 210,98 | 214,51 | -0,13% | 594.035,00 |
| 07.06.2024 | 219,21 | 219,73 | 214,69 | 214,79 | -3,08% | 464.634,00 |
| 06.06.2024 | 217,62 | 222,77 | 215,01 | 221,62 | 2,54% | 679.249,00 |
| 05.06.2024 | 210,67 | 216,51 | 208,76 | 216,12 | 2,80% | 809.765,00 |
| 04.06.2024 | 207,39 | 210,25 | 204,33 | 210,23 | 1,11% | 602.125,00 |
| 03.06.2024 | 209,65 | 210,06 | 204,95 | 207,93 | -0,24% | 742.056,00 |
| 31.05.2024 | 209,90 | 211,69 | 206,39 | 208,44 | -0,61% | 762.316,00 |
| 30.05.2024 | 211,14 | 212,30 | 208,27 | 209,72 | -0,83% | 469.115,00 |
| 29.05.2024 | 211,83 | 212,87 | 209,73 | 211,48 | -1,41% | 362.887,00 |
| 28.05.2024 | 217,80 | 218,64 | 212,32 | 214,51 | -1,24% | 534.356,00 |
| 24.05.2024 | 217,89 | 217,89 | 215,68 | 217,21 | -0,16% | 312.749,00 |
| 23.05.2024 | 220,29 | 220,29 | 215,68 | 217,55 | -0,66% | 339.970,00 |
| 22.05.2024 | 220,98 | 222,11 | 218,38 | 219,00 | -1,12% | 360.257,00 |
| 21.05.2024 | 222,84 | 223,50 | 219,78 | 221,48 | -0,71% | 375.305,00 |
| 20.05.2024 | 222,37 | 223,18 | 218,97 | 223,06 | 0,65% | 473.731,00 |
| 17.05.2024 | 225,29 | 225,29 | 220,37 | 221,61 | -1,40% | 927.644,00 |
| 16.05.2024 | 230,83 | 230,83 | 220,44 | 224,75 | -3,36% | 1.301.402,00 |
| 15.05.2024 | 236,07 | 238,22 | 232,56 | 232,56 | -0,11% | 529.498,00 |
| 14.05.2024 | 230,31 | 233,17 | 227,51 | 232,82 | 1,93% | 502.307,00 |
| 13.05.2024 | 228,06 | 229,00 | 225,87 | 228,41 | 0,13% | 447.273,00 |
| 10.05.2024 | 230,26 | 230,90 | 223,78 | 228,12 | -0,86% | 842.499,00 |
| 09.05.2024 | 236,00 | 238,91 | 226,00 | 230,09 | -2,21% | 1.004.419,00 |
| 08.05.2024 | 235,28 | 236,88 | 233,00 | 235,29 | -0,43% | 610.321,00 |
| 07.05.2024 | 236,90 | 238,23 | 235,39 | 236,30 | 0,44% | 473.892,00 |
| 06.05.2024 | 235,60 | 235,89 | 232,72 | 235,27 | 0,77% | 427.430,00 |
| 03.05.2024 | 233,61 | 238,38 | 232,38 | 233,47 | 1,56% | 466.193,00 |
| 02.05.2024 | 233,85 | 233,85 | 225,74 | 229,89 | -1,20% | 409.225,00 |
| 01.05.2024 | 229,80 | 237,62 | 226,44 | 232,69 | 1,61% | 534.516,00 |
| 30.04.2024 | 231,31 | 232,18 | 225,58 | 229,00 | -1,34% | 512.341,00 |
| 29.04.2024 | 230,88 | 233,28 | 230,30 | 232,10 | 1,34% | 323.060,00 |
| 26.04.2024 | 227,39 | 230,86 | 227,39 | 229,03 | 0,54% | 322.127,00 |
| 25.04.2024 | 237,31 | 237,31 | 225,97 | 227,81 | -4,85% | 762.872,00 |
| 24.04.2024 | 239,28 | 244,56 | 237,44 | 239,43 | -0,29% | 705.117,00 |
| 23.04.2024 | 237,83 | 242,91 | 236,22 | 240,13 | 3,26% | 611.881,00 |
| 22.04.2024 | 228,95 | 232,66 | 225,79 | 232,56 | 2,55% | 544.691,00 |
| 19.04.2024 | 227,14 | 230,34 | 225,65 | 226,78 | -0,34% | 409.097,00 |
| 18.04.2024 | 228,02 | 233,72 | 223,49 | 227,55 | -1,10% | 710.218,00 |
| 17.04.2024 | 234,40 | 234,40 | 229,85 | 230,09 | -0,97% | 499.836,00 |
| 16.04.2024 | 235,92 | 235,92 | 231,40 | 232,34 | -1,52% | 336.008,00 |