176,575$
-0,30%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 177,15 | 177,57 | 173,38 | 176,93 | -0,10% | 736.132,00 |
| 24.07.2025 | 173,97 | 184,17 | 173,50 | 177,10 | 5,45% | 1.744.443,00 |
| 23.07.2025 | 166,55 | 169,60 | 165,88 | 167,95 | 2,81% | 790.871,00 |
| 22.07.2025 | 155,48 | 167,83 | 155,48 | 163,36 | 9,06% | 1.884.129,00 |
| 21.07.2025 | 154,77 | 155,69 | 146,26 | 149,79 | -3,04% | 1.055.650,00 |
| 18.07.2025 | 158,01 | 158,18 | 153,31 | 154,48 | -1,42% | 493.642,00 |
| 17.07.2025 | 155,75 | 156,95 | 153,82 | 156,70 | 1,14% | 905.612,00 |
| 16.07.2025 | 153,88 | 155,57 | 151,67 | 154,94 | 0,34% | 526.556,00 |
| 15.07.2025 | 159,09 | 159,49 | 153,81 | 154,42 | -2,29% | 542.570,00 |
| 14.07.2025 | 157,21 | 160,41 | 155,48 | 158,04 | -0,85% | 646.945,00 |
| 11.07.2025 | 161,81 | 162,66 | 158,26 | 159,40 | -2,60% | 518.978,00 |
| 10.07.2025 | 160,84 | 168,12 | 160,09 | 163,66 | 2,95% | 828.706,00 |
| 09.07.2025 | 162,61 | 163,59 | 156,40 | 158,97 | 0,37% | 653.998,00 |
| 08.07.2025 | 154,65 | 160,00 | 154,11 | 158,39 | 2,92% | 752.391,00 |
| 07.07.2025 | 155,81 | 156,72 | 152,73 | 153,90 | -2,05% | 782.869,00 |
| 03.07.2025 | 158,08 | 158,72 | 156,17 | 157,12 | -0,23% | 247.085,00 |
| 02.07.2025 | 154,73 | 158,38 | 152,84 | 157,49 | 2,00% | 637.208,00 |
| 01.07.2025 | 151,07 | 160,40 | 150,35 | 154,40 | 1,76% | 1.009.070,00 |
| 30.06.2025 | 150,01 | 152,91 | 148,70 | 151,73 | 1,15% | 857.009,00 |
| 27.06.2025 | 152,04 | 152,63 | 148,41 | 150,01 | -1,04% | 814.659,00 |
| 26.06.2025 | 151,19 | 153,72 | 150,18 | 151,59 | 0,92% | 879.338,00 |
| 25.06.2025 | 148,24 | 152,51 | 146,00 | 150,21 | 1,22% | 749.249,00 |
| 24.06.2025 | 149,68 | 149,68 | 146,84 | 148,40 | 0,69% | 823.845,00 |
| 23.06.2025 | 145,92 | 148,32 | 144,37 | 147,38 | -0,05% | 1.488.005,00 |
| 20.06.2025 | 145,77 | 147,74 | 144,36 | 147,45 | 1,49% | 1.542.754,00 |
| 18.06.2025 | 145,16 | 147,10 | 143,06 | 145,29 | 0,17% | 632.963,00 |
| 17.06.2025 | 150,20 | 150,54 | 143,16 | 145,05 | -3,96% | 979.244,00 |
| 16.06.2025 | 149,92 | 151,59 | 147,92 | 151,03 | 1,06% | 823.542,00 |
| 13.06.2025 | 148,62 | 152,63 | 148,62 | 149,45 | -1,61% | 699.376,00 |
| 12.06.2025 | 150,14 | 152,64 | 148,54 | 151,89 | 0,52% | 910.588,00 |
| 11.06.2025 | 151,54 | 154,43 | 149,25 | 151,11 | 0,07% | 718.894,00 |
| 10.06.2025 | 148,72 | 152,43 | 147,37 | 151,00 | 2,40% | 780.810,00 |
| 09.06.2025 | 146,42 | 149,03 | 144,89 | 147,46 | 1,91% | 925.265,00 |
| 06.06.2025 | 143,12 | 145,65 | 143,12 | 144,70 | 2,48% | 938.040,00 |
| 05.06.2025 | 143,32 | 144,88 | 140,78 | 141,20 | -1,41% | 735.170,00 |
| 04.06.2025 | 138,81 | 145,93 | 138,81 | 143,22 | 3,42% | 849.443,00 |
| 03.06.2025 | 135,01 | 139,73 | 132,65 | 138,49 | 2,55% | 654.159,00 |
| 02.06.2025 | 134,55 | 135,44 | 132,58 | 135,04 | -0,44% | 514.060,00 |
| 30.05.2025 | 136,42 | 136,94 | 134,08 | 135,63 | -1,50% | 807.120,00 |
| 29.05.2025 | 137,74 | 138,61 | 135,78 | 137,70 | 1,06% | 497.648,00 |
| 28.05.2025 | 138,88 | 138,88 | 136,12 | 136,25 | -1,73% | 621.515,00 |
| 27.05.2025 | 140,19 | 140,65 | 138,61 | 138,65 | 1,40% | 802.824,00 |
| 23.05.2025 | 134,21 | 137,00 | 133,85 | 136,73 | 0,83% | 775.603,00 |
| 22.05.2025 | 134,34 | 136,26 | 133,34 | 135,60 | 0,46% | 1.306.516,00 |
| 21.05.2025 | 141,26 | 141,71 | 134,86 | 134,98 | -5,96% | 825.891,00 |
| 20.05.2025 | 141,04 | 143,82 | 140,34 | 143,53 | 1,52% | 956.394,00 |
| 19.05.2025 | 138,04 | 141,50 | 137,72 | 141,38 | 0,29% | 792.288,00 |
| 16.05.2025 | 138,99 | 142,60 | 137,68 | 140,97 | 1,50% | 1.521.114,00 |
| 15.05.2025 | 138,56 | 139,38 | 135,11 | 138,89 | -0,04% | 964.340,00 |
| 14.05.2025 | 146,15 | 146,43 | 138,78 | 138,95 | -3,52% | 1.595.652,00 |
| 13.05.2025 | 142,65 | 145,64 | 141,19 | 144,02 | 0,66% | 1.294.891,00 |
| 12.05.2025 | 145,45 | 147,64 | 139,99 | 143,08 | 3,09% | 2.343.806,00 |
| 09.05.2025 | 141,21 | 143,46 | 138,46 | 138,79 | -1,82% | 920.260,00 |
| 08.05.2025 | 140,72 | 143,86 | 137,00 | 141,36 | 3,21% | 2.330.447,00 |
| 07.05.2025 | 141,03 | 144,77 | 131,30 | 136,97 | 18,68% | 4.234.882,00 |
| 06.05.2025 | 117,44 | 120,02 | 113,89 | 115,41 | -3,37% | 2.089.478,00 |
| 05.05.2025 | 118,17 | 120,89 | 117,13 | 119,44 | 0,83% | 970.644,00 |
| 02.05.2025 | 120,22 | 121,81 | 118,25 | 118,46 | 1,34% | 938.413,00 |
| 01.05.2025 | 119,32 | 120,14 | 114,24 | 116,89 | -1,46% | 989.999,00 |
| 30.04.2025 | 115,62 | 118,69 | 114,75 | 118,62 | 1,13% | 1.499.127,00 |
| 29.04.2025 | 114,94 | 117,86 | 113,94 | 117,29 | 1,92% | 1.347.461,00 |
| 28.04.2025 | 115,01 | 117,16 | 112,39 | 115,08 | 0,37% | 1.372.649,00 |
| 25.04.2025 | 113,85 | 115,25 | 112,12 | 114,66 | -0,95% | 1.516.231,00 |
| 24.04.2025 | 109,59 | 115,94 | 108,10 | 115,76 | 6,20% | 2.633.469,00 |
| 23.04.2025 | 109,22 | 116,06 | 107,60 | 109,00 | 1,97% | 2.077.855,00 |
| 22.04.2025 | 103,37 | 107,29 | 101,00 | 106,89 | 4,11% | 1.647.169,00 |
| 21.04.2025 | 103,91 | 103,91 | 99,80 | 102,67 | -3,19% | 2.087.503,00 |
| 17.04.2025 | 105,00 | 106,23 | 102,65 | 106,05 | 1,73% | 1.658.424,00 |
| 16.04.2025 | 105,99 | 107,23 | 103,12 | 104,25 | -1,58% | 1.862.231,00 |
| 15.04.2025 | 107,32 | 107,58 | 104,69 | 105,92 | -0,64% | 2.845.224,00 |
| 14.04.2025 | 103,76 | 107,67 | 100,22 | 106,60 | 6,87% | 3.985.294,00 |
| 11.04.2025 | 98,33 | 101,36 | 91,86 | 99,75 | -0,20% | 11.604.923,00 |
| 10.04.2025 | 136,52 | 136,59 | 95,97 | 99,95 | -28,13% | 6.599.385,00 |
| 09.04.2025 | 121,71 | 139,31 | 117,26 | 139,07 | 12,51% | 1.974.894,00 |
| 08.04.2025 | 136,79 | 137,96 | 122,06 | 123,61 | -7,80% | 1.586.299,00 |
| 07.04.2025 | 132,77 | 139,16 | 128,03 | 134,07 | -2,07% | 1.984.859,00 |
| 04.04.2025 | 137,99 | 140,15 | 132,99 | 136,90 | -2,89% | 1.666.210,00 |
| 03.04.2025 | 145,83 | 146,33 | 138,70 | 140,98 | -5,56% | 1.012.274,00 |
| 02.04.2025 | 143,53 | 150,16 | 142,76 | 149,28 | 2,25% | 1.192.902,00 |
| 01.04.2025 | 151,00 | 151,37 | 145,66 | 145,99 | -3,01% | 1.019.439,00 |
| 31.03.2025 | 153,82 | 153,82 | 146,64 | 150,52 | -3,23% | 1.355.979,00 |
| 28.03.2025 | 156,94 | 158,71 | 154,77 | 155,55 | -1,59% | 1.078.588,00 |
| 27.03.2025 | 158,11 | 159,08 | 156,11 | 158,06 | -0,12% | 598.781,00 |
| 26.03.2025 | 160,92 | 162,32 | 157,23 | 158,25 | -1,92% | 772.136,00 |
| 25.03.2025 | 167,32 | 168,00 | 161,02 | 161,35 | -3,37% | 930.096,00 |
| 24.03.2025 | 166,92 | 169,26 | 165,83 | 166,98 | -0,18% | 674.632,00 |
| 21.03.2025 | 162,94 | 167,94 | 162,68 | 167,28 | 1,17% | 1.638.932,00 |
| 20.03.2025 | 170,92 | 171,71 | 164,55 | 165,35 | -4,91% | 1.542.116,00 |
| 19.03.2025 | 176,06 | 178,80 | 173,20 | 173,88 | -1,73% | 1.072.602,00 |
| 18.03.2025 | 175,11 | 177,12 | 173,13 | 176,94 | 1,10% | 1.011.933,00 |
| 17.03.2025 | 171,03 | 175,60 | 170,54 | 175,01 | 2,32% | 1.013.270,00 |
| 14.03.2025 | 168,11 | 171,63 | 168,11 | 171,04 | 2,46% | 1.034.089,00 |
| 13.03.2025 | 169,36 | 172,25 | 166,85 | 166,93 | -2,15% | 1.129.959,00 |
| 12.03.2025 | 167,50 | 171,19 | 165,35 | 170,59 | 2,38% | 976.218,00 |
| 11.03.2025 | 173,14 | 175,07 | 165,67 | 166,63 | -4,85% | 1.209.678,00 |
| 10.03.2025 | 174,31 | 181,44 | 173,78 | 175,12 | -0,45% | 1.516.893,00 |
| 07.03.2025 | 168,50 | 177,24 | 168,10 | 175,92 | 3,93% | 1.169.106,00 |
| 06.03.2025 | 166,27 | 170,61 | 164,16 | 169,27 | 1,03% | 1.171.427,00 |
| 05.03.2025 | 164,69 | 167,99 | 164,36 | 167,55 | 1,97% | 892.150,00 |
| 04.03.2025 | 164,07 | 166,71 | 162,00 | 164,31 | 0,50% | 1.173.204,00 |