114,751$
-0,87%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 166,27 | 166,72 | 162,18 | 163,50 | -1,09% | 1.389.693,00 |
| 28.02.2025 | 164,64 | 165,82 | 163,71 | 165,31 | 0,26% | 4.191.692,00 |
| 27.02.2025 | 167,80 | 167,96 | 163,42 | 164,88 | -1,83% | 1.800.894,00 |
| 26.02.2025 | 167,00 | 170,44 | 165,77 | 167,96 | 0,51% | 1.524.859,00 |
| 25.02.2025 | 171,13 | 172,43 | 165,99 | 167,10 | -2,00% | 2.140.574,00 |
| 24.02.2025 | 166,83 | 172,45 | 165,59 | 170,51 | 4,59% | 1.382.609,00 |
| 21.02.2025 | 162,39 | 165,05 | 161,30 | 163,02 | 0,47% | 1.216.586,00 |
| 20.02.2025 | 165,00 | 168,02 | 161,47 | 162,25 | -1,67% | 1.804.677,00 |
| 19.02.2025 | 157,24 | 166,44 | 155,15 | 165,00 | 6,87% | 1.985.232,00 |
| 18.02.2025 | 151,20 | 155,69 | 151,18 | 154,39 | 1,25% | 1.909.998,00 |
| 17.02.2025 | 152,21 | 152,54 | 152,11 | 152,48 | 0,33% | - |
| 14.02.2025 | 155,02 | 155,02 | 151,92 | 151,99 | -0,77% | 841.132,00 |
| 13.02.2025 | 154,47 | 155,30 | 152,35 | 153,17 | -0,54% | 901.107,00 |
| 12.02.2025 | 152,68 | 154,73 | 150,79 | 154,00 | -0,58% | 1.278.385,00 |
| 11.02.2025 | 158,47 | 158,48 | 154,01 | 154,90 | -3,12% | 946.154,00 |
| 10.02.2025 | 163,31 | 164,32 | 157,41 | 159,89 | -2,38% | 1.709.860,00 |
| 07.02.2025 | 166,85 | 166,86 | 163,00 | 163,79 | -1,49% | 564.421,00 |
| 06.02.2025 | 167,07 | 168,84 | 164,93 | 166,27 | 0,24% | 1.048.530,00 |
| 05.02.2025 | 164,00 | 166,12 | 163,12 | 165,87 | 1,69% | 671.049,00 |
| 04.02.2025 | 162,22 | 169,67 | 161,43 | 163,12 | 0,93% | 1.476.691,00 |
| 03.02.2025 | 161,39 | 164,28 | 160,00 | 161,62 | -1,91% | 835.467,00 |
| 31.01.2025 | 166,07 | 167,09 | 164,38 | 164,76 | -0,49% | 623.022,00 |
| 30.01.2025 | 164,00 | 166,20 | 161,69 | 165,57 | 2,43% | 896.172,00 |
| 29.01.2025 | 163,00 | 163,00 | 159,65 | 161,64 | -1,22% | 560.891,00 |
| 28.01.2025 | 166,24 | 167,47 | 163,16 | 163,64 | -1,33% | 534.051,00 |
| 27.01.2025 | 165,65 | 168,55 | 164,92 | 165,84 | 0,53% | 875.401,00 |
| 24.01.2025 | 167,91 | 168,15 | 164,71 | 164,97 | -1,13% | 836.534,00 |
| 23.01.2025 | 168,98 | 169,01 | 164,02 | 166,86 | -0,81% | 970.886,00 |
| 22.01.2025 | 168,54 | 170,83 | 166,82 | 168,22 | -0,94% | 952.776,00 |
| 21.01.2025 | 165,38 | 171,75 | 165,00 | 169,81 | 3,86% | 1.356.639,00 |
| 17.01.2025 | 165,41 | 167,50 | 163,07 | 163,50 | -1,39% | 1.146.694,00 |
| 16.01.2025 | 168,62 | 168,62 | 160,85 | 165,80 | -4,66% | 2.606.421,00 |
| 15.01.2025 | 180,52 | 182,25 | 173,81 | 173,91 | -2,34% | 1.212.634,00 |
| 14.01.2025 | 179,87 | 185,00 | 175,61 | 178,08 | -6,34% | 1.867.948,00 |
| 13.01.2025 | 185,82 | 190,68 | 184,50 | 190,14 | 2,16% | 670.685,00 |
| 10.01.2025 | 184,02 | 188,26 | 183,97 | 186,12 | -0,95% | 911.473,00 |
| 08.01.2025 | 189,21 | 189,49 | 184,32 | 187,91 | -0,97% | 493.185,00 |
| 07.01.2025 | 190,49 | 193,56 | 187,98 | 189,76 | 0,12% | 807.223,00 |
| 06.01.2025 | 187,20 | 192,97 | 186,13 | 189,54 | 2,01% | 652.113,00 |
| 03.01.2025 | 183,38 | 187,10 | 181,18 | 185,80 | 1,73% | 408.850,00 |
| 02.01.2025 | 186,01 | 187,32 | 181,30 | 182,64 | -1,06% | 485.431,00 |
| 31.12.2024 | 184,40 | 185,98 | 183,29 | 184,60 | 0,64% | 322.021,00 |
| 30.12.2024 | 184,34 | 185,10 | 180,70 | 183,42 | -1,47% | 509.191,00 |
| 27.12.2024 | 185,67 | 188,32 | 184,76 | 186,16 | -0,26% | 514.777,00 |
| 26.12.2024 | 185,22 | 187,18 | 183,72 | 186,65 | 0,19% | 382.874,00 |
| 24.12.2024 | 185,11 | 186,47 | 184,46 | 186,29 | 0,49% | 231.454,00 |
| 23.12.2024 | 185,12 | 186,75 | 184,50 | 185,39 | -0,20% | 520.138,00 |
| 20.12.2024 | 181,54 | 188,04 | 181,29 | 185,77 | 1,99% | 1.139.339,00 |
| 19.12.2024 | 183,00 | 185,05 | 180,21 | 182,15 | -0,55% | 624.643,00 |
| 18.12.2024 | 190,41 | 191,61 | 182,92 | 183,16 | -3,26% | 670.800,00 |
| 17.12.2024 | 188,56 | 199,45 | 188,56 | 189,33 | -0,39% | 579.064,00 |
| 16.12.2024 | 190,00 | 193,82 | 188,99 | 190,07 | -0,20% | 728.120,00 |
| 13.12.2024 | 194,17 | 194,17 | 188,31 | 190,46 | -1,96% | 547.747,00 |
| 12.12.2024 | 193,37 | 195,36 | 191,30 | 194,27 | 0,37% | 520.800,00 |
| 11.12.2024 | 198,36 | 200,10 | 193,00 | 193,55 | -1,78% | 424.859,00 |
| 10.12.2024 | 202,18 | 202,72 | 196,50 | 197,05 | -2,33% | 415.513,00 |
| 09.12.2024 | 192,74 | 202,57 | 192,74 | 201,75 | 5,18% | 630.075,00 |
| 06.12.2024 | 193,80 | 195,37 | 190,15 | 191,81 | 0,14% | 624.664,00 |
| 05.12.2024 | 198,83 | 198,83 | 191,43 | 191,54 | -3,92% | 469.165,00 |
| 04.12.2024 | 198,31 | 201,42 | 198,31 | 199,35 | 0,03% | 436.620,00 |
| 03.12.2024 | 201,00 | 201,12 | 196,61 | 199,30 | -0,97% | 458.614,00 |
| 02.12.2024 | 200,00 | 203,01 | 198,67 | 201,25 | 1,10% | 630.456,00 |