208,115$
-0,77%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 209,90 | 211,69 | 206,39 | 208,44 | -0,61% | 762.316,00 |
| 30.05.2024 | 211,14 | 212,30 | 208,27 | 209,72 | -0,83% | 469.115,00 |
| 29.05.2024 | 211,83 | 212,87 | 209,73 | 211,48 | -1,41% | 362.887,00 |
| 28.05.2024 | 217,80 | 218,64 | 212,32 | 214,51 | -1,24% | 534.356,00 |
| 24.05.2024 | 217,89 | 217,89 | 215,68 | 217,21 | -0,16% | 312.749,00 |
| 23.05.2024 | 220,29 | 220,29 | 215,68 | 217,55 | -0,66% | 339.970,00 |
| 22.05.2024 | 220,98 | 222,11 | 218,38 | 219,00 | -1,12% | 360.257,00 |
| 21.05.2024 | 222,84 | 223,50 | 219,78 | 221,48 | -0,71% | 375.305,00 |
| 20.05.2024 | 222,37 | 223,18 | 218,97 | 223,06 | 0,65% | 473.731,00 |
| 17.05.2024 | 225,29 | 225,29 | 220,37 | 221,61 | -1,40% | 927.644,00 |
| 16.05.2024 | 230,83 | 230,83 | 220,44 | 224,75 | -3,36% | 1.301.402,00 |
| 15.05.2024 | 236,07 | 238,22 | 232,56 | 232,56 | -0,11% | 529.498,00 |
| 14.05.2024 | 230,31 | 233,17 | 227,51 | 232,82 | 1,93% | 502.307,00 |
| 13.05.2024 | 228,06 | 229,00 | 225,87 | 228,41 | 0,13% | 447.273,00 |
| 10.05.2024 | 230,26 | 230,90 | 223,78 | 228,12 | -0,86% | 842.499,00 |
| 09.05.2024 | 236,00 | 238,91 | 226,00 | 230,09 | -2,21% | 1.004.419,00 |
| 08.05.2024 | 235,28 | 236,88 | 233,00 | 235,29 | -0,43% | 610.321,00 |
| 07.05.2024 | 236,90 | 238,23 | 235,39 | 236,30 | 0,44% | 473.892,00 |
| 06.05.2024 | 235,60 | 235,89 | 232,72 | 235,27 | 0,77% | 427.430,00 |
| 03.05.2024 | 233,61 | 238,38 | 232,38 | 233,47 | 1,56% | 466.193,00 |
| 02.05.2024 | 233,85 | 233,85 | 225,74 | 229,89 | -1,20% | 409.225,00 |
| 01.05.2024 | 229,80 | 237,62 | 226,44 | 232,69 | 1,61% | 534.516,00 |
| 30.04.2024 | 231,31 | 232,18 | 225,58 | 229,00 | -1,34% | 512.341,00 |
| 29.04.2024 | 230,88 | 233,28 | 230,30 | 232,10 | 1,34% | 323.060,00 |
| 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% | 762.872,00 |
| 24.04.2024 | 239,28 | 244,56 | 237,44 | 239,43 | -0,29% | 705.117,00 |
| 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% | 544.691,00 |
| 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% | 710.218,00 |
| 17.04.2024 | 234,40 | 234,40 | 229,85 | 230,09 | -0,97% | 499.836,00 |
| 16.04.2024 | 235,92 | 235,92 | 231,40 | 232,34 | -1,52% | 336.008,00 |
| 15.04.2024 | 244,32 | 244,41 | 234,17 | 235,93 | -2,24% | 462.301,00 |
| 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% | 320.904,00 |
| 10.04.2024 | 250,17 | 251,31 | 246,38 | 247,49 | -3,76% | 486.728,00 |
| 09.04.2024 | 257,28 | 258,56 | 256,04 | 257,15 | 0,87% | 328.437,00 |
| 08.04.2024 | 253,94 | 257,52 | 253,01 | 254,92 | 0,72% | 442.618,00 |
| 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% | 687.280,00 |
| 03.04.2024 | 261,10 | 261,55 | 258,17 | 259,31 | -0,96% | 606.359,00 |
| 02.04.2024 | 267,24 | 267,83 | 258,88 | 261,82 | -2,57% | 553.639,00 |
| 01.04.2024 | 271,12 | 273,32 | 267,83 | 268,73 | -0,82% | 337.499,00 |
| 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% | 288.859,00 |
| 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% | 381.048,00 |
| 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% | 379.817,00 |
| 19.03.2024 | 261,37 | 266,61 | 261,37 | 266,51 | 1,67% | 551.671,00 |
| 18.03.2024 | 260,91 | 266,00 | 258,88 | 262,13 | 1,22% | 379.817,00 |
| 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% | 404.573,00 |
| 13.03.2024 | 265,17 | 267,20 | 259,36 | 261,18 | -1,11% | 577.573,00 |
| 12.03.2024 | 262,79 | 268,22 | 261,17 | 264,12 | 0,39% | 503.373,00 |
| 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% | 368.425,00 |
| 06.03.2024 | 262,97 | 269,10 | 262,97 | 263,44 | 0,83% | 522.528,00 |
| 05.03.2024 | 256,27 | 262,12 | 256,11 | 261,27 | 0,91% | 499.856,00 |
| 04.03.2024 | 262,72 | 264,81 | 258,79 | 258,92 | -2,07% | 400.250,00 |
| 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% | 647.240,00 |
| 28.02.2024 | 252,19 | 260,04 | 251,73 | 256,73 | 1,49% | 745.194,00 |
| 27.02.2024 | 250,55 | 253,60 | 249,04 | 252,95 | 1,36% | 483.207,00 |
| 26.02.2024 | 246,17 | 250,98 | 245,55 | 249,56 | 0,75% | 573.126,00 |
| 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% | 897.851,00 |
| 21.02.2024 | 236,43 | 241,28 | 235,28 | 241,10 | 0,90% | 378.905,00 |
| 20.02.2024 | 242,86 | 243,94 | 235,75 | 238,94 | -2,46% | 788.848,00 |
| 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% | 1.035.083,00 |
| 14.02.2024 | 226,85 | 245,41 | 225,00 | 245,12 | 11,30% | 1.655.314,00 |
| 13.02.2024 | 220,85 | 224,87 | 216,50 | 220,24 | -2,45% | 910.938,00 |
| 12.02.2024 | 221,35 | 227,67 | 220,03 | 225,78 | 1,60% | 663.653,00 |
| 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% | 474.138,00 |
| 07.02.2024 | 220,81 | 220,81 | 217,89 | 218,58 | -0,87% | 300.406,00 |
| 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% | 311.192,00 |
| 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% | 390.894,00 |
| 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% | 506.191,00 |
| 29.01.2024 | 219,40 | 225,16 | 218,43 | 224,56 | 1,94% | 571.701,00 |
| 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% | 244.150,00 |
| 24.01.2024 | 216,05 | 216,05 | 211,26 | 213,11 | -0,44% | 312.880,00 |
| 23.01.2024 | 216,98 | 216,98 | 211,48 | 214,05 | -0,82% | 392.037,00 |
| 22.01.2024 | 212,78 | 216,54 | 212,27 | 215,82 | 1,79% | 501.686,00 |
| 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% | 342.202,00 |
| 17.01.2024 | 204,35 | 206,97 | 201,01 | 203,52 | -1,41% | 488.983,00 |
| 16.01.2024 | 208,15 | 208,51 | 205,01 | 206,43 | -2,39% | 653.223,00 |
| 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% | 676.544,00 |
| 10.01.2024 | 215,34 | 215,34 | 205,07 | 213,14 | -0,95% | 1.096.302,00 |
| 09.01.2024 | 224,84 | 230,08 | 209,02 | 215,19 | -5,17% | 992.794,00 |