144,710$
2,49%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 721.140,00 |
| 04.06.2025 | 138,81 | 145,93 | 138,81 | 143,22 | 3,42% | 806.684,00 |
| 03.06.2025 | 135,01 | 139,73 | 132,65 | 138,49 | 2,55% | 641.439,00 |
| 02.06.2025 | 134,55 | 135,44 | 132,58 | 135,04 | -0,44% | 500.192,00 |
| 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% | 478.068,00 |
| 28.05.2025 | 138,88 | 138,88 | 136,12 | 136,25 | -1,73% | 600.733,00 |
| 27.05.2025 | 140,19 | 140,65 | 138,61 | 138,65 | 1,40% | 782.049,00 |
| 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% | 1.303.710,00 |
| 21.05.2025 | 141,26 | 141,71 | 134,86 | 134,98 | -5,96% | 809.739,00 |
| 20.05.2025 | 141,04 | 143,82 | 140,34 | 143,53 | 1,52% | 943.088,00 |
| 19.05.2025 | 138,04 | 141,50 | 137,72 | 141,38 | 0,29% | 719.300,00 |
| 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% | 871.619,00 |
| 14.05.2025 | 146,15 | 146,43 | 138,78 | 138,95 | -3,52% | 1.595.539,00 |
| 13.05.2025 | 142,65 | 145,64 | 141,19 | 144,02 | 0,66% | 1.282.745,00 |
| 12.05.2025 | 145,45 | 147,64 | 139,99 | 143,08 | 3,09% | 2.334.716,00 |
| 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% | 2.329.140,00 |
| 07.05.2025 | 141,03 | 144,77 | 131,30 | 136,97 | 18,68% | 4.233.597,00 |
| 06.05.2025 | 117,44 | 120,02 | 113,89 | 115,41 | -3,37% | 2.081.798,00 |
| 05.05.2025 | 118,17 | 120,89 | 117,13 | 119,44 | 0,83% | 967.755,00 |
| 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% | 988.920,00 |
| 30.04.2025 | 116,15 | 118,69 | 114,75 | 118,62 | 1,13% | 1.496.211,00 |
| 29.04.2025 | 114,94 | 117,86 | 113,94 | 117,29 | 1,92% | 1.298.961,00 |
| 28.04.2025 | 115,01 | 117,16 | 112,39 | 115,08 | 0,37% | 1.370.226,00 |
| 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% | 2.622.695,00 |
| 23.04.2025 | 109,22 | 116,06 | 107,60 | 109,00 | 1,97% | 2.076.845,00 |
| 22.04.2025 | 103,37 | 107,29 | 101,00 | 106,89 | 4,11% | 1.642.223,00 |
| 21.04.2025 | 103,91 | 103,91 | 99,80 | 102,67 | -3,19% | 2.082.811,00 |
| 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% | 1.858.595,00 |
| 15.04.2025 | 107,32 | 107,58 | 104,69 | 105,92 | -0,64% | 2.833.400,00 |
| 14.04.2025 | 103,76 | 107,67 | 100,22 | 106,60 | 6,87% | 3.985.204,00 |
| 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% | 6.534.802,00 |
| 09.04.2025 | 121,71 | 139,31 | 117,26 | 139,07 | 12,51% | 1.964.871,00 |
| 08.04.2025 | 136,79 | 137,96 | 122,06 | 123,61 | -7,80% | 1.562.972,00 |
| 07.04.2025 | 132,77 | 139,16 | 128,03 | 134,07 | -2,07% | 1.977.246,00 |
| 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% | 1.011.896,00 |
| 02.04.2025 | 143,53 | 150,16 | 142,76 | 149,28 | 2,25% | 1.192.337,00 |
| 01.04.2025 | 151,00 | 151,37 | 145,66 | 145,99 | -3,01% | 1.012.212,00 |
| 31.03.2025 | 153,82 | 153,82 | 146,64 | 150,52 | -3,23% | 1.355.882,00 |
| 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% | 597.626,00 |
| 26.03.2025 | 162,32 | 162,32 | 157,23 | 158,25 | -1,92% | 771.275,00 |
| 25.03.2025 | 166,95 | 168,00 | 161,02 | 161,35 | -3,37% | 909.362,00 |
| 24.03.2025 | 167,36 | 169,26 | 165,83 | 166,98 | -0,18% | 674.538,00 |
| 21.03.2025 | 162,94 | 167,94 | 162,68 | 167,28 | 1,17% | 1.638.932,00 |
| 20.03.2025 | 170,62 | 171,71 | 164,55 | 165,35 | -4,91% | 1.529.457,00 |
| 19.03.2025 | 176,06 | 178,80 | 173,20 | 173,88 | -1,73% | 1.071.871,00 |
| 18.03.2025 | 175,11 | 177,12 | 173,13 | 176,94 | 1,10% | 1.011.762,00 |
| 17.03.2025 | 170,54 | 175,60 | 170,54 | 175,01 | 2,32% | 1.013.112,00 |
| 14.03.2025 | 168,11 | 171,63 | 168,11 | 171,04 | 2,46% | 1.034.089,00 |
| 13.03.2025 | 170,14 | 172,25 | 166,85 | 166,93 | -2,15% | 1.118.902,00 |
| 12.03.2025 | 168,50 | 171,19 | 165,35 | 170,59 | 2,38% | 961.129,00 |
| 11.03.2025 | 174,22 | 175,07 | 165,67 | 166,63 | -4,85% | 1.206.246,00 |
| 10.03.2025 | 174,31 | 181,44 | 173,78 | 175,12 | -0,45% | 1.500.825,00 |
| 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% | 1.150.364,00 |
| 05.03.2025 | 164,69 | 167,99 | 164,36 | 167,55 | 1,97% | 890.993,00 |
| 04.03.2025 | 164,07 | 166,71 | 162,00 | 164,31 | 0,50% | 1.151.037,00 |
| 03.03.2025 | 166,27 | 166,72 | 162,18 | 163,50 | -1,09% | 1.389.320,00 |
| 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% | 1.800.789,00 |
| 26.02.2025 | 167,00 | 170,44 | 165,77 | 167,96 | 0,51% | 1.524.760,00 |
| 25.02.2025 | 171,13 | 172,43 | 165,99 | 167,10 | -2,00% | 1.868.606,00 |
| 24.02.2025 | 166,83 | 172,45 | 165,59 | 170,51 | 4,59% | 1.382.471,00 |
| 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% | 1.804.378,00 |
| 19.02.2025 | 157,24 | 166,44 | 155,15 | 165,00 | 6,87% | 1.982.981,00 |
| 18.02.2025 | 151,20 | 155,69 | 151,18 | 154,39 | 1,58% | 1.909.912,00 |
| 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% | 900.862,00 |
| 12.02.2025 | 152,68 | 154,73 | 150,79 | 154,00 | -0,58% | 1.278.307,00 |
| 11.02.2025 | 158,47 | 158,48 | 154,01 | 154,90 | -3,12% | 946.078,00 |
| 10.02.2025 | 163,31 | 164,32 | 157,41 | 159,89 | -2,38% | 1.709.247,00 |
| 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% | 1.048.406,00 |
| 05.02.2025 | 164,00 | 166,12 | 163,12 | 165,87 | 1,69% | 670.587,00 |
| 04.02.2025 | 162,22 | 169,67 | 161,43 | 163,12 | 0,93% | 1.475.830,00 |
| 03.02.2025 | 161,39 | 164,28 | 160,00 | 161,62 | -1,91% | 834.268,00 |
| 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% | 896.088,00 |
| 29.01.2025 | 163,00 | 163,00 | 159,65 | 161,64 | -1,22% | 552.672,00 |
| 28.01.2025 | 166,24 | 167,47 | 163,16 | 163,64 | -1,33% | 533.538,00 |
| 27.01.2025 | 165,65 | 168,55 | 164,92 | 165,84 | 0,53% | 867.941,00 |
| 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% | 952.362,00 |
| 22.01.2025 | 168,54 | 170,83 | 166,82 | 168,22 | -0,94% | 949.489,00 |
| 21.01.2025 | 165,38 | 171,75 | 165,00 | 169,81 | 3,86% | 1.355.373,00 |
| 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% | 2.601.505,00 |
| 15.01.2025 | 180,52 | 182,25 | 173,81 | 173,91 | -2,34% | 1.211.032,00 |
| 14.01.2025 | 179,87 | 185,00 | 175,61 | 178,08 | -6,34% | 1.867.405,00 |