163,076$
0,51%
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 | 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 |
| 29.11.2024 | 199,88 | 201,29 | 198,25 | 199,06 | -0,27% | 287.759,00 |
| 27.11.2024 | 200,05 | 202,56 | 198,23 | 199,59 | 0,93% | 249.467,00 |
| 26.11.2024 | 200,20 | 200,20 | 194,05 | 197,75 | -1,76% | 430.846,00 |
| 25.11.2024 | 200,69 | 202,87 | 198,18 | 201,30 | 2,82% | 612.725,00 |
| 22.11.2024 | 194,38 | 198,18 | 193,26 | 195,77 | 0,81% | 575.717,00 |
| 21.11.2024 | 188,37 | 194,88 | 186,62 | 194,19 | 3,35% | 501.474,00 |
| 20.11.2024 | 187,34 | 188,32 | 183,55 | 187,90 | 0,97% | 648.096,00 |
| 19.11.2024 | 184,49 | 188,38 | 183,91 | 186,10 | -0,75% | 714.433,00 |
| 18.11.2024 | 186,09 | 187,93 | 183,58 | 187,50 | -0,13% | 779.956,00 |
| 15.11.2024 | 195,42 | 196,00 | 183,35 | 187,74 | -4,65% | 1.499.025,00 |
| 14.11.2024 | 207,13 | 208,10 | 195,97 | 196,90 | -4,67% | 974.396,00 |
| 13.11.2024 | 217,75 | 217,75 | 205,55 | 206,54 | -4,35% | 981.957,00 |
| 12.11.2024 | 218,25 | 221,60 | 213,35 | 215,94 | -2,15% | 756.423,00 |
| 11.11.2024 | 217,45 | 222,10 | 217,00 | 220,69 | 2,46% | 774.726,00 |
| 08.11.2024 | 210,29 | 216,15 | 208,52 | 215,39 | 2,43% | 625.749,00 |
| 07.11.2024 | 215,75 | 217,60 | 209,97 | 210,29 | -1,83% | 852.790,00 |
| 06.11.2024 | 230,00 | 230,02 | 208,55 | 214,20 | 13,53% | 2.284.545,00 |
| 05.11.2024 | 180,89 | 189,18 | 180,50 | 188,68 | 3,40% | 997.754,00 |
| 04.11.2024 | 179,93 | 185,86 | 179,93 | 182,48 | 0,84% | 518.897,00 |
| 01.11.2024 | 180,40 | 184,04 | 179,46 | 180,96 | 1,33% | 830.357,00 |
| 31.10.2024 | 178,91 | 181,23 | 176,48 | 178,58 | -1,55% | 1.032.095,00 |
| 30.10.2024 | 181,19 | 186,37 | 180,24 | 181,39 | -1,42% | 792.289,00 |
| 29.10.2024 | 186,00 | 186,46 | 182,22 | 184,00 | -1,35% | 692.472,00 |
| 28.10.2024 | 185,21 | 188,00 | 184,26 | 186,52 | 2,42% | 506.517,00 |
| 25.10.2024 | 184,15 | 184,55 | 181,53 | 182,12 | -0,33% | 501.310,00 |
| 24.10.2024 | 185,00 | 186,32 | 180,22 | 182,73 | -2,09% | 1.053.470,00 |
| 23.10.2024 | 185,54 | 188,05 | 184,16 | 186,63 | 0,37% | 610.694,00 |
| 22.10.2024 | 191,01 | 191,01 | 180,75 | 185,94 | -4,67% | 1.196.991,00 |
| 21.10.2024 | 196,60 | 197,64 | 194,91 | 195,04 | -1,38% | 592.577,00 |
| 18.10.2024 | 199,14 | 200,52 | 195,76 | 197,77 | -0,01% | 707.810,00 |
| 17.10.2024 | 198,07 | 198,60 | 195,55 | 197,78 | 1,37% | 695.481,00 |
| 16.10.2024 | 192,79 | 197,04 | 192,63 | 195,11 | 0,64% | 516.515,00 |
| 15.10.2024 | 191,97 | 198,57 | 191,97 | 193,87 | 0,38% | 553.746,00 |
| 14.10.2024 | 192,49 | 194,14 | 190,32 | 193,14 | 0,09% | 448.189,00 |
| 11.10.2024 | 191,29 | 194,74 | 190,50 | 192,97 | 0,80% | 365.646,00 |
| 10.10.2024 | 185,50 | 196,25 | 185,50 | 191,43 | 1,99% | 828.903,00 |
| 09.10.2024 | 188,00 | 189,45 | 186,03 | 187,70 | 0,47% | 523.426,00 |
| 08.10.2024 | 188,90 | 189,50 | 186,68 | 186,83 | -1,26% | 718.445,00 |
| 07.10.2024 | 187,99 | 189,50 | 185,97 | 189,22 | -0,80% | 879.612,00 |
| 04.10.2024 | 194,35 | 194,35 | 189,88 | 190,74 | 0,61% | 544.364,00 |
| 03.10.2024 | 191,32 | 193,90 | 189,38 | 189,59 | -1,72% | 855.158,00 |
| 02.10.2024 | 191,01 | 194,82 | 189,33 | 192,90 | -0,61% | 675.063,00 |
| 01.10.2024 | 194,88 | 194,88 | 191,50 | 194,08 | -1,47% | 460.600,00 |
| 30.09.2024 | 196,42 | 198,98 | 194,20 | 196,97 | -0,68% | 505.614,00 |