126,425€
2,53%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 123,40 | 124,20 | 123,40 | 124,20 | 0,73% | 120,00 |
| 15.05.2025 | 123,30 | 123,30 | 123,30 | 123,30 | -3,90% | - |
| 14.05.2025 | 128,30 | 128,30 | 128,30 | 128,30 | 0,16% | - |
| 13.05.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 1,55% | - |
| 12.05.2025 | 126,15 | 126,15 | 126,15 | 126,15 | 0,52% | 170,00 |
| 09.05.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 0,40% | - |
| 08.05.2025 | 121,30 | 125,00 | 121,30 | 125,00 | 13,64% | 70,00 |
| 07.05.2025 | 101,70 | 110,00 | 101,70 | 110,00 | 4,76% | 174,00 |
| 06.05.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 1,84% | - |
| 05.05.2025 | 104,50 | 104,50 | 103,10 | 103,10 | -0,15% | 81,00 |
| 02.05.2025 | 103,25 | 103,25 | 103,25 | 103,25 | 0,73% | - |
| 30.04.2025 | 102,50 | 102,50 | 102,50 | 102,50 | 1,74% | - |
| 29.04.2025 | 100,75 | 100,75 | 100,75 | 100,75 | 0,65% | - |
| 28.04.2025 | 100,30 | 100,30 | 100,10 | 100,10 | -2,15% | 500,00 |
| 25.04.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 6,94% | - |
| 24.04.2025 | 95,66 | 95,66 | 95,66 | 95,66 | 0,61% | - |
| 23.04.2025 | 95,08 | 95,08 | 95,08 | 95,08 | 6,35% | - |
| 22.04.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -2,93% | - |
| 17.04.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -1,33% | - |
| 16.04.2025 | 93,34 | 93,34 | 93,34 | 93,34 | -0,24% | - |
| 15.04.2025 | 93,56 | 93,56 | 93,56 | 93,56 | 6,68% | - |
| 14.04.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -3,26% | - |
| 11.04.2025 | 90,66 | 90,66 | 90,66 | 90,66 | -1,31% | - |
| 10.04.2025 | 125,95 | 125,95 | 91,86 | 91,86 | -15,96% | 60,00 |
| 09.04.2025 | 109,30 | 109,30 | 109,30 | 109,30 | -4,96% | - |
| 08.04.2025 | 123,90 | 123,90 | 115,00 | 115,00 | -6,31% | 54,00 |
| 07.04.2025 | 121,65 | 122,75 | 121,65 | 122,75 | -3,19% | 60,00 |
| 04.04.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -5,30% | - |
| 03.04.2025 | 133,90 | 133,90 | 133,90 | 133,90 | -0,63% | - |
| 02.04.2025 | 134,75 | 134,75 | 134,75 | 134,75 | -2,78% | - |
| 01.04.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -2,84% | - |
| 31.03.2025 | 142,65 | 142,65 | 142,65 | 142,65 | -2,26% | - |
| 28.03.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -0,38% | - |
| 27.03.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -1,71% | - |
| 26.03.2025 | 149,05 | 149,05 | 149,05 | 149,05 | -3,28% | - |
| 25.03.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,23% | - |
| 24.03.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 1,48% | - |
| 21.03.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -4,52% | - |
| 20.03.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -1,36% | - |
| 19.03.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 1,28% | - |
| 18.03.2025 | 159,55 | 159,55 | 159,55 | 159,55 | 2,11% | - |
| 17.03.2025 | 156,25 | 156,25 | 156,25 | 156,25 | 1,46% | - |
| 14.03.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -1,31% | - |
| 13.03.2025 | 156,05 | 156,05 | 156,05 | 156,05 | 2,29% | - |
| 12.03.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -5,22% | - |
| 11.03.2025 | 160,95 | 160,95 | 160,95 | 160,95 | -0,31% | - |
| 10.03.2025 | 161,45 | 161,45 | 161,45 | 161,45 | 3,53% | - |
| 07.03.2025 | 155,95 | 155,95 | 155,95 | 155,95 | 0,87% | - |
| 06.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,03% | - |
| 05.03.2025 | 154,65 | 154,65 | 154,65 | 154,65 | -0,67% | - |
| 04.03.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -1,80% | - |
| 03.03.2025 | 158,55 | 158,55 | 158,55 | 158,55 | 0,22% | - |
| 28.02.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -1,25% | - |
| 27.02.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,72% | 30,00 |
| 26.02.2025 | 159,05 | 159,05 | 159,05 | 159,05 | -1,91% | - |
| 25.02.2025 | 162,30 | 162,30 | 162,15 | 162,15 | 3,25% | 13,00 |
| 24.02.2025 | 157,05 | 157,05 | 157,05 | 157,05 | 1,85% | - |
| 21.02.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -2,59% | - |
| 20.02.2025 | 157,55 | 158,30 | 157,55 | 158,30 | 7,47% | 30,00 |
| 19.02.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 1,52% | - |
| 18.02.2025 | 145,10 | 145,10 | 145,10 | 145,10 | 0,38% | - |
| 17.02.2025 | 144,55 | 144,55 | 144,55 | 144,55 | -1,03% | - |
| 14.02.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -0,85% | - |
| 13.02.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,14% | - |
| 12.02.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -3,53% | - |
| 11.02.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -3,04% | - |
| 10.02.2025 | 158,45 | 159,30 | 158,45 | 159,30 | -0,22% | 97,00 |
| 07.02.2025 | 159,65 | 159,65 | 159,65 | 159,65 | 0,22% | - |
| 06.02.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 2,02% | - |
| 05.02.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,06% | - |
| 04.02.2025 | 156,25 | 156,25 | 156,25 | 156,25 | -1,70% | - |
| 03.02.2025 | 158,95 | 158,95 | 158,95 | 158,95 | -0,06% | - |
| 31.01.2025 | 159,05 | 159,05 | 159,05 | 159,05 | 2,61% | - |
| 30.01.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,93% | - |
| 29.01.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -1,17% | - |
| 28.01.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 1,38% | - |
| 27.01.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -1,79% | - |
| 24.01.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -0,69% | - |
| 23.01.2025 | 161,25 | 161,25 | 160,10 | 160,10 | -1,72% | 28,00 |
| 22.01.2025 | 162,90 | 162,90 | 162,90 | 162,90 | 3,53% | - |
| 21.01.2025 | 157,35 | 157,35 | 157,35 | 157,35 | -0,47% | - |
| 20.01.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -1,65% | - |
| 17.01.2025 | 160,75 | 160,75 | 160,75 | 160,75 | -2,40% | - |
| 16.01.2025 | 168,60 | 168,60 | 164,70 | 164,70 | -4,49% | 31,00 |
| 15.01.2025 | 172,45 | 172,45 | 172,45 | 172,45 | -6,86% | - |
| 14.01.2025 | 185,15 | 185,15 | 185,15 | 185,15 | 1,51% | - |
| 13.01.2025 | 181,25 | 182,40 | 181,25 | 182,40 | -0,16% | 20,00 |
| 10.01.2025 | 181,85 | 182,70 | 181,85 | 182,70 | 0,52% | 7,00 |
| 09.01.2025 | 181,75 | 181,75 | 181,75 | 181,75 | -0,63% | - |
| 08.01.2025 | 182,90 | 182,90 | 182,90 | 182,90 | 0,72% | - |
| 07.01.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 1,06% | - |
| 06.01.2025 | 179,70 | 179,70 | 179,70 | 179,70 | 1,33% | - |
| 03.01.2025 | 177,35 | 177,35 | 177,35 | 177,35 | -0,39% | - |
| 02.01.2025 | 178,05 | 178,05 | 178,05 | 178,05 | 0,17% | - |
| 30.12.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -0,06% | - |
| 27.12.2024 | 178,50 | 179,70 | 177,85 | 177,85 | -0,08% | 105,00 |
| 23.12.2024 | 177,90 | 178,00 | 177,90 | 178,00 | 1,77% | 5,00 |
| 20.12.2024 | 174,90 | 174,90 | 174,90 | 174,90 | -0,54% | - |
| 19.12.2024 | 175,85 | 175,85 | 175,85 | 175,85 | -2,14% | - |
| 18.12.2024 | 179,70 | 179,70 | 179,70 | 179,70 | -3,54% | - |