216,800€
0,98%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 215,45 | 221,15 | 215,25 | 217,05 | 1,09% | 15,00 |
| 02.05.2024 | 212,30 | 214,70 | 212,30 | 214,70 | 0,21% | 55,00 |
| 30.04.2024 | 216,65 | 216,85 | 211,35 | 214,25 | 0,45% | - |
| 29.04.2024 | 213,30 | 213,30 | 213,30 | 213,30 | -0,30% | 2,00 |
| 26.04.2024 | 212,75 | 215,35 | 212,15 | 213,95 | -0,26% | - |
| 25.04.2024 | 222,00 | 222,00 | 210,50 | 214,50 | -3,90% | 16,00 |
| 24.04.2024 | 223,20 | 223,20 | 223,20 | 223,20 | -0,49% | 3,00 |
| 23.04.2024 | 218,60 | 224,70 | 218,60 | 224,30 | 2,87% | 9,00 |
| 22.04.2024 | 213,20 | 218,40 | 212,75 | 218,05 | 2,71% | - |
| 19.04.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -1,16% | 15,00 |
| 18.04.2024 | 210,30 | 214,80 | 210,30 | 214,80 | -1,15% | 32,00 |
| 17.04.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -2,12% | 22,00 |
| 16.04.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,13% | 1,00 |
| 15.04.2024 | 226,50 | 226,50 | 222,30 | 222,30 | -2,29% | 18,00 |
| 12.04.2024 | 230,00 | 230,00 | 227,50 | 227,50 | -0,52% | 104,00 |
| 11.04.2024 | 229,00 | 229,00 | 228,70 | 228,70 | -1,72% | 87,00 |
| 10.04.2024 | 232,70 | 232,70 | 232,70 | 232,70 | -1,65% | 21,00 |
| 09.04.2024 | 236,60 | 236,60 | 236,60 | 236,60 | 0,94% | 20,00 |
| 08.04.2024 | 234,40 | 234,40 | 234,40 | 234,40 | 0,17% | 1,00 |
| 05.04.2024 | 234,00 | 234,00 | 234,00 | 234,00 | 0,34% | 5,00 |
| 04.04.2024 | 238,70 | 238,70 | 233,20 | 233,20 | -2,02% | 206,00 |
| 03.04.2024 | 242,10 | 242,10 | 238,00 | 238,00 | -4,53% | 694,00 |
| 02.04.2024 | 251,20 | 251,20 | 249,30 | 249,30 | -0,64% | 42,00 |
| 28.03.2024 | 248,80 | 250,90 | 248,80 | 250,90 | 0,48% | 13,00 |
| 27.03.2024 | 245,00 | 249,70 | 245,00 | 249,70 | 1,73% | 104,00 |
| 26.03.2024 | 244,80 | 246,15 | 243,25 | 245,45 | -2,48% | - |
| 25.03.2024 | 252,90 | 253,70 | 251,70 | 251,70 | -0,20% | 50,00 |
| 22.03.2024 | 252,10 | 253,45 | 248,05 | 252,20 | 0,48% | - |
| 21.03.2024 | 250,00 | 251,00 | 250,00 | 251,00 | 2,18% | 18,00 |
| 20.03.2024 | 245,15 | 247,15 | 241,40 | 245,65 | 1,89% | - |
| 19.03.2024 | 241,10 | 241,10 | 241,10 | 241,10 | 0,67% | 8,00 |
| 18.03.2024 | 238,50 | 240,50 | 238,50 | 239,50 | -0,33% | 62,00 |
| 15.03.2024 | 240,30 | 240,30 | 240,30 | 240,30 | 0,80% | 1,00 |
| 14.03.2024 | 238,50 | 238,50 | 238,40 | 238,40 | -0,08% | 33,00 |
| 13.03.2024 | 241,65 | 244,30 | 237,50 | 238,60 | -2,01% | - |
| 12.03.2024 | 244,90 | 244,90 | 243,50 | 243,50 | 1,12% | 88,00 |
| 11.03.2024 | 241,00 | 241,40 | 240,80 | 240,80 | -3,45% | 24,00 |
| 08.03.2024 | 250,70 | 250,70 | 249,40 | 249,40 | 2,30% | 13,00 |
| 07.03.2024 | 242,10 | 246,40 | 240,40 | 243,80 | 0,95% | 24,00 |
| 06.03.2024 | 241,50 | 241,50 | 241,50 | 241,50 | 0,39% | 7,00 |
| 05.03.2024 | 238,05 | 240,55 | 235,60 | 240,55 | -0,23% | - |
| 04.03.2024 | 241,90 | 241,90 | 240,50 | 241,10 | -1,23% | 50,00 |
| 01.03.2024 | 236,00 | 244,10 | 233,90 | 244,10 | 3,43% | 164,00 |
| 29.02.2024 | 236,10 | 238,00 | 236,00 | 236,00 | -1,54% | 146,00 |
| 28.02.2024 | 233,90 | 239,80 | 233,90 | 239,70 | 2,79% | 85,00 |
| 27.02.2024 | 230,90 | 233,20 | 230,90 | 233,20 | 2,01% | 59,00 |
| 26.02.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -0,57% | 25,00 |
| 23.02.2024 | 228,80 | 230,20 | 228,80 | 229,90 | -1,37% | 120,00 |
| 22.02.2024 | 228,50 | 233,10 | 228,50 | 233,10 | 6,05% | 25,00 |
| 21.02.2024 | 221,70 | 222,40 | 217,90 | 219,80 | 0,05% | 198,00 |
| 20.02.2024 | 219,70 | 219,70 | 219,70 | 219,70 | -3,30% | 12,00 |
| 19.02.2024 | 227,30 | 227,60 | 227,00 | 227,20 | -0,87% | - |
| 16.02.2024 | 231,00 | 231,00 | 229,20 | 229,20 | 2,73% | 8,00 |
| 15.02.2024 | 223,10 | 223,10 | 223,10 | 223,10 | -0,04% | 25,00 |
| 14.02.2024 | 212,00 | 223,90 | 206,00 | 223,20 | 7,51% | 188,00 |
| 13.02.2024 | 204,50 | 207,60 | 204,50 | 207,60 | -1,56% | 26,00 |
| 12.02.2024 | 207,00 | 210,90 | 207,00 | 210,90 | 2,68% | 343,00 |
| 09.02.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 1,03% | 5,00 |
| 08.02.2024 | 203,30 | 203,30 | 203,30 | 203,30 | -0,44% | 70,00 |
| 07.02.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -0,39% | 12,00 |
| 06.02.2024 | 202,30 | 205,75 | 202,20 | 205,00 | 1,21% | - |
| 05.02.2024 | 201,90 | 204,50 | 200,88 | 202,55 | 0,15% | - |
| 02.02.2024 | 202,00 | 203,45 | 199,30 | 202,25 | 0,22% | - |
| 01.02.2024 | 200,40 | 202,60 | 196,50 | 201,80 | -1,18% | - |
| 31.01.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -1,26% | 8,00 |
| 30.01.2024 | 206,20 | 206,80 | 206,20 | 206,80 | -0,29% | 69,00 |
| 29.01.2024 | 202,90 | 207,85 | 202,90 | 207,40 | 5,55% | - |
| 26.01.2024 | 196,50 | 196,50 | 196,50 | 196,50 | -0,08% | 26,00 |
| 25.01.2024 | 196,27 | 199,43 | 194,88 | 196,65 | -0,68% | - |
| 24.01.2024 | 196,10 | 198,00 | 196,10 | 198,00 | 0,48% | 180,00 |
| 23.01.2024 | 197,05 | 197,05 | 197,05 | 197,05 | 0,82% | 3,00 |
| 22.01.2024 | 195,45 | 195,45 | 195,45 | 195,45 | 3,41% | 5,00 |
| 19.01.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 0,00% | 10,00 |
| 18.01.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 1,97% | 5,00 |
| 17.01.2024 | 188,50 | 188,50 | 185,35 | 185,35 | -2,40% | 15,00 |
| 16.01.2024 | 193,05 | 194,05 | 188,77 | 189,90 | -1,61% | - |
| 15.01.2024 | 192,98 | 193,25 | 192,58 | 193,00 | -0,10% | - |
| 12.01.2024 | 194,45 | 197,02 | 193,18 | 193,20 | -0,85% | - |
| 11.01.2024 | 194,40 | 196,83 | 192,08 | 194,85 | 0,78% | - |
| 10.01.2024 | 197,20 | 197,20 | 193,35 | 193,35 | -2,03% | 308,00 |
| 09.01.2024 | 206,10 | 206,10 | 193,30 | 197,35 | -4,20% | 47,00 |
| 08.01.2024 | 203,00 | 206,00 | 203,00 | 206,00 | 1,18% | 17,00 |
| 05.01.2024 | 203,60 | 203,60 | 203,60 | 203,60 | -0,24% | 1,00 |
| 04.01.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,68% | 2,00 |
| 03.01.2024 | 206,30 | 206,50 | 205,50 | 205,50 | -4,55% | 35,00 |
| 02.01.2024 | 215,50 | 215,50 | 215,10 | 215,30 | 0,14% | 102,00 |
| 29.12.2023 | 215,00 | 215,00 | 215,00 | 215,00 | -0,32% | 47,00 |
| 28.12.2023 | 215,00 | 215,70 | 215,00 | 215,70 | 1,17% | 71,00 |
| 27.12.2023 | 213,70 | 216,00 | 213,20 | 213,20 | -0,72% | 75,00 |
| 22.12.2023 | 213,65 | 216,15 | 212,95 | 214,75 | 0,14% | - |
| 21.12.2023 | 212,25 | 214,55 | 211,25 | 214,45 | 1,68% | - |
| 20.12.2023 | 217,30 | 217,30 | 210,90 | 210,90 | -1,68% | 60,00 |
| 19.12.2023 | 208,70 | 214,95 | 208,05 | 214,50 | 2,56% | - |
| 18.12.2023 | 211,90 | 213,65 | 208,10 | 209,15 | -0,12% | - |
| 15.12.2023 | 208,40 | 209,40 | 208,40 | 209,40 | 1,95% | 22,00 |
| 14.12.2023 | 206,00 | 206,00 | 205,40 | 205,40 | 5,17% | 25,00 |
| 13.12.2023 | 193,70 | 195,30 | 193,70 | 195,30 | 1,85% | 16,00 |
| 12.12.2023 | 191,75 | 191,75 | 191,75 | 191,75 | 0,39% | 16,00 |
| 11.12.2023 | 189,10 | 192,85 | 189,10 | 191,00 | 0,62% | 61,00 |
| 08.12.2023 | 188,08 | 190,35 | 187,50 | 189,83 | 2,03% | - |