228,970$
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 |
|---|---|---|---|---|---|---|
| 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% | 762.848,00 |
| 24.04.2024 | 239,28 | 244,56 | 237,44 | 239,43 | -0,29% | 705.099,00 |
| 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% | 543.732,00 |
| 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% | 707.817,00 |
| 17.04.2024 | 234,40 | 234,40 | 229,85 | 230,09 | -0,97% | 499.414,00 |
| 16.04.2024 | 235,92 | 235,92 | 231,40 | 232,34 | -1,52% | 335.769,00 |
| 15.04.2024 | 244,32 | 244,41 | 234,17 | 235,93 | -2,24% | 455.432,00 |
| 12.04.2024 | 244,07 | 246,57 | 239,66 | 241,34 | -2,06% | 389.716,00 |
| 11.04.2024 | 249,30 | 250,72 | 246,24 | 246,42 | -0,43% | 318.607,00 |
| 10.04.2024 | 250,17 | 251,31 | 246,38 | 247,49 | -3,76% | 486.666,00 |
| 09.04.2024 | 257,28 | 258,56 | 256,04 | 257,15 | 0,87% | 328.351,00 |
| 08.04.2024 | 253,94 | 257,52 | 253,01 | 254,92 | 0,72% | 441.985,00 |
| 05.04.2024 | 251,28 | 256,13 | 249,36 | 253,10 | 0,97% | 529.945,00 |
| 04.04.2024 | 261,95 | 264,70 | 250,13 | 250,66 | -3,34% | 684.723,00 |
| 03.04.2024 | 261,10 | 261,55 | 258,17 | 259,31 | -0,96% | 602.547,00 |
| 02.04.2024 | 267,24 | 267,83 | 258,88 | 261,82 | -2,57% | 552.479,00 |
| 01.04.2024 | 271,12 | 273,32 | 267,83 | 268,73 | -0,82% | 332.511,00 |
| 28.03.2024 | 269,59 | 272,19 | 267,23 | 270,95 | 0,59% | 497.507,00 |
| 27.03.2024 | 268,79 | 269,95 | 266,06 | 269,37 | 1,48% | 288.817,00 |
| 26.03.2024 | 265,64 | 267,29 | 263,35 | 265,44 | -0,06% | 314.809,00 |
| 25.03.2024 | 273,57 | 273,57 | 265,16 | 265,61 | -2,55% | 380.382,00 |
| 22.03.2024 | 273,69 | 274,77 | 268,23 | 272,57 | -0,31% | 377.604,00 |
| 21.03.2024 | 270,00 | 274,62 | 269,95 | 273,43 | 1,96% | 440.854,00 |
| 20.03.2024 | 266,33 | 269,00 | 262,62 | 268,17 | 0,62% | 379.814,00 |
| 19.03.2024 | 261,37 | 266,61 | 261,37 | 266,51 | 1,67% | 551.461,00 |
| 18.03.2024 | 260,91 | 266,00 | 258,88 | 262,13 | 1,22% | 372.566,00 |
| 15.03.2024 | 255,60 | 261,58 | 255,04 | 258,97 | -0,59% | 835.185,00 |
| 14.03.2024 | 261,18 | 264,86 | 256,83 | 260,50 | -0,26% | 404.370,00 |
| 13.03.2024 | 265,17 | 267,20 | 259,36 | 261,18 | -1,11% | 576.621,00 |
| 12.03.2024 | 262,79 | 268,22 | 261,17 | 264,12 | 0,39% | 503.347,00 |
| 11.03.2024 | 266,98 | 267,60 | 262,25 | 263,09 | -1,45% | 474.481,00 |
| 08.03.2024 | 271,31 | 275,00 | 265,41 | 266,97 | -1,22% | 532.272,00 |
| 07.03.2024 | 266,80 | 271,54 | 264,52 | 270,27 | 2,59% | 368.302,00 |
| 06.03.2024 | 262,97 | 269,10 | 262,97 | 263,44 | 0,83% | 517.760,00 |
| 05.03.2024 | 256,27 | 262,12 | 256,11 | 261,27 | 0,91% | 455.538,00 |
| 04.03.2024 | 262,72 | 264,81 | 258,79 | 258,92 | -2,07% | 391.419,00 |
| 01.03.2024 | 254,19 | 265,80 | 250,73 | 264,38 | 4,01% | 834.558,00 |
| 29.02.2024 | 257,77 | 259,69 | 252,90 | 254,19 | -0,99% | 641.572,00 |
| 28.02.2024 | 252,19 | 260,04 | 251,73 | 256,73 | 1,49% | 745.178,00 |
| 27.02.2024 | 250,55 | 253,60 | 249,04 | 252,95 | 1,36% | 483.233,00 |
| 26.02.2024 | 246,17 | 250,98 | 245,55 | 249,56 | 0,75% | 573.123,00 |
| 23.02.2024 | 247,83 | 250,19 | 247,02 | 247,71 | 0,33% | 364.837,00 |
| 22.02.2024 | 242,12 | 251,99 | 242,12 | 246,90 | 2,41% | 897.598,00 |
| 21.02.2024 | 236,43 | 241,28 | 235,28 | 241,10 | 0,90% | 376.254,00 |
| 20.02.2024 | 242,86 | 243,94 | 235,75 | 238,94 | -2,46% | 787.280,00 |
| 16.02.2024 | 244,21 | 248,67 | 243,13 | 244,96 | -0,18% | 593.485,00 |
| 15.02.2024 | 242,08 | 245,97 | 236,39 | 245,40 | 0,11% | 1.022.793,00 |
| 14.02.2024 | 226,85 | 245,41 | 225,00 | 245,12 | 11,30% | 1.654.914,00 |
| 13.02.2024 | 220,85 | 224,87 | 216,50 | 220,24 | -2,45% | 910.657,00 |
| 12.02.2024 | 221,35 | 227,67 | 220,03 | 225,78 | 1,60% | 663.543,00 |
| 09.02.2024 | 219,00 | 224,61 | 217,13 | 222,22 | 1,58% | 527.682,00 |
| 08.02.2024 | 216,54 | 220,59 | 216,44 | 218,77 | 0,09% | 464.147,00 |
| 07.02.2024 | 220,81 | 220,81 | 217,89 | 218,58 | -0,87% | 300.178,00 |
| 06.02.2024 | 217,58 | 221,18 | 217,36 | 220,50 | 1,34% | 324.856,00 |
| 05.02.2024 | 216,77 | 219,82 | 215,40 | 217,59 | -0,27% | 310.886,00 |
| 02.02.2024 | 217,23 | 219,63 | 215,06 | 218,17 | -0,62% | 426.019,00 |
| 01.02.2024 | 216,21 | 220,33 | 212,52 | 219,54 | 1,51% | 390.890,00 |
| 31.01.2024 | 224,22 | 224,22 | 215,76 | 216,28 | -3,43% | 706.103,00 |
| 30.01.2024 | 224,11 | 228,52 | 223,60 | 223,96 | -0,27% | 506.155,00 |
| 29.01.2024 | 219,40 | 225,16 | 218,43 | 224,56 | 1,94% | 571.445,00 |
| 26.01.2024 | 216,35 | 224,03 | 216,35 | 220,28 | 3,40% | 924.536,00 |
| 25.01.2024 | 215,72 | 216,80 | 211,23 | 213,03 | -0,04% | 244.114,00 |
| 24.01.2024 | 216,05 | 216,05 | 211,26 | 213,11 | -0,44% | 312.419,00 |
| 23.01.2024 | 216,98 | 216,98 | 211,48 | 214,05 | -0,82% | 391.927,00 |
| 22.01.2024 | 212,78 | 216,54 | 212,27 | 215,82 | 1,79% | 501.299,00 |
| 19.01.2024 | 206,62 | 212,26 | 205,02 | 212,03 | 2,87% | 1.047.527,00 |
| 18.01.2024 | 203,32 | 206,40 | 201,27 | 206,11 | 1,27% | 342.126,00 |
| 17.01.2024 | 204,35 | 206,97 | 201,01 | 203,52 | -1,41% | 488.959,00 |
| 16.01.2024 | 208,15 | 208,51 | 205,01 | 206,43 | -2,39% | 653.130,00 |
| 12.01.2024 | 214,82 | 216,23 | 211,35 | 211,49 | -0,92% | 351.270,00 |
| 11.01.2024 | 214,07 | 215,58 | 209,87 | 213,46 | 0,15% | 675.667,00 |
| 10.01.2024 | 215,34 | 215,34 | 205,07 | 213,14 | -0,95% | 1.094.447,00 |
| 09.01.2024 | 224,84 | 230,08 | 209,02 | 215,19 | -5,17% | 991.832,00 |
| 08.01.2024 | 223,69 | 227,47 | 220,18 | 226,93 | 1,36% | 869.787,00 |
| 05.01.2024 | 221,08 | 226,69 | 221,08 | 223,89 | 0,24% | 309.221,00 |
| 04.01.2024 | 222,80 | 224,97 | 222,24 | 223,35 | -0,30% | 473.539,00 |
| 03.01.2024 | 230,82 | 231,30 | 221,85 | 224,02 | -4,37% | 532.031,00 |
| 02.01.2024 | 234,56 | 237,21 | 232,83 | 234,25 | -0,91% | 550.620,00 |
| 29.12.2023 | 237,11 | 238,49 | 235,26 | 236,40 | -1,00% | 226.542,00 |
| 28.12.2023 | 239,16 | 239,84 | 238,04 | 238,78 | -0,03% | 329.433,00 |
| 27.12.2023 | 238,45 | 239,76 | 237,11 | 238,84 | 0,28% | 264.724,00 |
| 26.12.2023 | 236,75 | 239,64 | 235,10 | 238,17 | 0,82% | 270.179,00 |
| 22.12.2023 | 237,20 | 238,48 | 234,66 | 236,23 | 0,22% | 263.124,00 |
| 21.12.2023 | 234,46 | 236,00 | 232,33 | 235,72 | 1,77% | 369.092,00 |
| 20.12.2023 | 236,80 | 239,20 | 231,31 | 231,62 | -1,71% | 436.047,00 |
| 19.12.2023 | 230,15 | 236,00 | 229,14 | 235,65 | 3,31% | 510.487,00 |
| 18.12.2023 | 232,74 | 233,81 | 227,22 | 228,09 | -1,18% | 553.006,00 |
| 15.12.2023 | 229,30 | 230,97 | 226,14 | 230,81 | 0,68% | 926.101,00 |
| 14.12.2023 | 221,50 | 231,79 | 220,09 | 229,26 | 5,17% | 1.071.504,00 |
| 13.12.2023 | 210,88 | 218,46 | 208,88 | 217,98 | 3,44% | 397.776,00 |
| 12.12.2023 | 207,17 | 210,96 | 204,66 | 210,73 | 2,05% | 581.827,00 |
| 11.12.2023 | 205,00 | 208,28 | 204,74 | 206,50 | 1,00% | 457.562,00 |
| 08.12.2023 | 202,39 | 204,95 | 201,49 | 204,46 | 0,83% | 507.749,00 |
| 07.12.2023 | 200,30 | 203,60 | 200,08 | 202,77 | 1,04% | 433.426,00 |
| 06.12.2023 | 200,51 | 202,76 | 199,55 | 200,68 | 1,18% | 297.361,00 |
| 05.12.2023 | 199,28 | 199,28 | 196,00 | 198,34 | -1,13% | 329.375,00 |
| 04.12.2023 | 199,98 | 202,69 | 199,57 | 200,61 | -0,53% | 399.579,00 |