193,910$
-0,20%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 194,18 | 195,57 | 193,60 | 193,91 | -0,20% | 2.000,00 |
| 21.11.2024 | 188,36 | 194,90 | 186,86 | 194,29 | 3,40% | 63.594,00 |
| 20.11.2024 | 187,34 | 188,32 | 183,55 | 187,90 | 0,97% | 632.084,00 |
| 19.11.2024 | 184,49 | 188,38 | 183,91 | 186,10 | -0,75% | 704.926,00 |
| 18.11.2024 | 186,09 | 187,93 | 183,58 | 187,50 | -0,13% | 777.845,00 |
| 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% | 965.358,00 |
| 13.11.2024 | 217,75 | 217,75 | 205,55 | 206,54 | -4,35% | 976.707,00 |
| 12.11.2024 | 218,25 | 221,60 | 213,35 | 215,94 | -2,15% | 756.176,00 |
| 11.11.2024 | 217,45 | 222,10 | 217,00 | 220,69 | 2,46% | 774.498,00 |
| 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% | 845.105,00 |
| 06.11.2024 | 230,00 | 230,02 | 208,55 | 214,20 | 13,53% | 2.275.034,00 |
| 05.11.2024 | 180,89 | 189,18 | 180,50 | 188,68 | 3,40% | 997.705,00 |
| 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% | 1.015.346,00 |
| 30.10.2024 | 181,19 | 186,37 | 180,24 | 181,39 | -1,42% | 792.266,00 |
| 29.10.2024 | 186,00 | 186,46 | 182,22 | 184,00 | -1,35% | 683.751,00 |
| 28.10.2024 | 185,21 | 188,00 | 184,26 | 186,52 | 2,42% | 498.049,00 |
| 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% | 1.052.116,00 |
| 23.10.2024 | 185,54 | 188,05 | 184,16 | 186,63 | 0,37% | 606.076,00 |
| 22.10.2024 | 191,01 | 191,01 | 180,75 | 185,94 | -4,67% | 1.196.562,00 |
| 21.10.2024 | 196,60 | 197,64 | 194,91 | 195,04 | -1,38% | 576.102,00 |
| 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% | 695.452,00 |
| 16.10.2024 | 192,79 | 197,04 | 192,63 | 195,11 | 0,64% | 507.412,00 |
| 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% | 448.122,00 |
| 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% | 828.788,00 |
| 09.10.2024 | 188,00 | 189,45 | 186,03 | 187,70 | 0,47% | 523.410,00 |
| 08.10.2024 | 188,90 | 189,50 | 186,68 | 186,83 | -1,26% | 718.215,00 |
| 07.10.2024 | 187,99 | 189,50 | 185,97 | 189,22 | -0,80% | 878.873,00 |
| 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% | 855.147,00 |
| 02.10.2024 | 191,01 | 194,82 | 189,33 | 192,90 | -0,61% | 669.151,00 |
| 01.10.2024 | 194,88 | 194,88 | 191,50 | 194,08 | -1,47% | 446.477,00 |
| 30.09.2024 | 196,42 | 198,98 | 194,20 | 196,97 | -0,68% | 504.740,00 |
| 27.09.2024 | 199,58 | 201,67 | 197,08 | 198,31 | 0,03% | 486.055,00 |
| 26.09.2024 | 196,31 | 199,26 | 194,50 | 198,26 | 2,78% | 604.377,00 |
| 25.09.2024 | 200,49 | 200,90 | 190,72 | 192,90 | -3,85% | 1.033.447,00 |
| 24.09.2024 | 205,01 | 205,01 | 199,88 | 200,62 | -1,55% | 785.180,00 |
| 23.09.2024 | 207,00 | 207,00 | 203,24 | 203,77 | -0,98% | 599.065,00 |
| 20.09.2024 | 207,58 | 208,03 | 203,32 | 205,79 | -1,83% | 1.173.086,00 |
| 19.09.2024 | 212,29 | 213,61 | 208,78 | 209,62 | 1,71% | 696.329,00 |
| 18.09.2024 | 207,11 | 211,96 | 204,00 | 206,10 | -0,05% | 505.105,00 |
| 17.09.2024 | 205,13 | 208,09 | 204,62 | 206,21 | 1,22% | 508.137,00 |
| 16.09.2024 | 200,00 | 205,00 | 199,31 | 203,73 | 2,58% | 783.344,00 |
| 13.09.2024 | 195,06 | 198,94 | 194,89 | 198,61 | 2,21% | 486.996,00 |
| 12.09.2024 | 193,67 | 195,00 | 189,63 | 194,32 | 0,38% | 444.397,00 |
| 11.09.2024 | 189,06 | 194,14 | 187,87 | 193,59 | 1,88% | 638.376,00 |
| 10.09.2024 | 187,76 | 193,29 | 186,21 | 190,02 | 0,99% | 770.767,00 |
| 09.09.2024 | 188,43 | 190,77 | 187,11 | 188,16 | 0,11% | 452.531,00 |
| 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% | 627.976,00 |
| 04.09.2024 | 192,01 | 192,43 | 190,18 | 191,77 | -0,14% | 777.288,00 |
| 03.09.2024 | 195,24 | 198,58 | 191,40 | 192,04 | -2,89% | 859.890,00 |
| 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% | 435.216,00 |
| 28.08.2024 | 202,74 | 202,84 | 196,25 | 196,96 | -3,12% | 583.639,00 |
| 27.08.2024 | 203,98 | 204,28 | 200,61 | 203,30 | -0,64% | 332.316,00 |
| 26.08.2024 | 206,00 | 206,33 | 202,81 | 204,60 | -0,33% | 383.094,00 |
| 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% | 447.943,00 |
| 21.08.2024 | 203,05 | 204,52 | 201,41 | 204,38 | 0,93% | 521.815,00 |
| 20.08.2024 | 204,53 | 205,12 | 202,27 | 202,50 | -0,75% | 537.484,00 |
| 19.08.2024 | 202,37 | 205,00 | 201,61 | 204,02 | 1,07% | 412.615,00 |
| 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% | 745.072,00 |
| 14.08.2024 | 204,82 | 205,63 | 198,47 | 198,55 | -2,43% | 704.249,00 |
| 13.08.2024 | 194,68 | 203,68 | 193,64 | 203,49 | 4,72% | 955.628,00 |
| 12.08.2024 | 199,52 | 200,21 | 193,33 | 194,31 | -3,31% | 1.539.503,00 |
| 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% | 2.320.834,00 |
| 07.08.2024 | 191,84 | 209,75 | 191,84 | 199,96 | -12,60% | 3.954.723,00 |
| 06.08.2024 | 227,57 | 234,90 | 225,51 | 228,80 | 1,06% | 741.472,00 |
| 05.08.2024 | 225,26 | 230,33 | 219,06 | 226,40 | -3,08% | 628.505,00 |
| 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% | 866.069,00 |
| 31.07.2024 | 246,25 | 249,95 | 242,56 | 244,10 | -0,49% | 826.648,00 |
| 30.07.2024 | 239,73 | 246,84 | 236,94 | 245,29 | 3,10% | 807.556,00 |
| 29.07.2024 | 233,45 | 238,20 | 232,23 | 237,92 | 1,91% | 659.402,00 |
| 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% | 847.636,00 |
| 24.07.2024 | 220,07 | 225,24 | 218,96 | 222,41 | 0,97% | 343.619,00 |
| 23.07.2024 | 225,87 | 225,87 | 219,37 | 220,28 | -3,22% | 688.700,00 |
| 22.07.2024 | 222,46 | 228,44 | 217,68 | 227,62 | 4,30% | 451.108,00 |
| 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% | 336.860,00 |
| 17.07.2024 | 226,55 | 231,39 | 223,03 | 223,15 | -1,83% | 384.764,00 |
| 16.07.2024 | 217,27 | 228,53 | 217,27 | 227,31 | 5,11% | 468.061,00 |
| 15.07.2024 | 215,54 | 220,42 | 214,41 | 216,25 | 0,03% | 415.260,00 |
| 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% | 441.203,00 |
| 10.07.2024 | 199,99 | 203,85 | 198,01 | 202,71 | 0,43% | 525.320,00 |
| 09.07.2024 | 202,46 | 203,59 | 199,99 | 201,85 | -0,30% | 352.068,00 |
| 08.07.2024 | 201,53 | 204,01 | 198,40 | 202,46 | 1,40% | 455.950,00 |
| 05.07.2024 | 201,42 | 201,92 | 197,50 | 199,66 | -0,87% | 516.550,00 |