262,244$
-2,65%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 223,69 | 227,47 | 220,18 | 226,93 | 1,36% | 870.252,00 |
05.01.2024 | 221,08 | 226,69 | 221,08 | 223,89 | 0,24% | 309.221,00 |
04.01.2024 | 222,80 | 224,97 | 222,24 | 223,35 | -0,30% | 475.869,00 |
03.01.2024 | 230,82 | 231,30 | 221,85 | 224,02 | -4,37% | 532.913,00 |
02.01.2024 | 234,56 | 237,21 | 232,83 | 234,25 | -0,91% | 550.620,00 |
29.12.2023 | 237,11 | 238,49 | 235,26 | 236,40 | -1,00% | 226.542,00 |
28.12.2023 | 239,16 | 239,84 | 238,04 | 238,78 | -0,03% | 329.534,00 |
27.12.2023 | 238,45 | 239,76 | 237,11 | 238,84 | 0,28% | 268.700,00 |
26.12.2023 | 236,75 | 239,64 | 235,10 | 238,17 | 0,82% | 270.219,00 |
22.12.2023 | 237,20 | 238,48 | 234,66 | 236,23 | 0,22% | 263.124,00 |
21.12.2023 | 234,46 | 236,00 | 232,33 | 235,72 | 1,77% | 369.161,00 |
20.12.2023 | 236,80 | 239,20 | 231,31 | 231,62 | -1,71% | 436.047,00 |
19.12.2023 | 230,15 | 236,00 | 229,14 | 235,65 | 3,31% | 510.543,00 |
18.12.2023 | 232,74 | 233,81 | 227,22 | 228,09 | -1,18% | 561.166,00 |
15.12.2023 | 229,30 | 230,97 | 226,14 | 230,81 | 0,68% | 926.101,00 |
14.12.2023 | 221,50 | 231,79 | 220,09 | 229,26 | 5,17% | 1.071.508,00 |
13.12.2023 | 210,88 | 218,46 | 208,88 | 217,98 | 3,44% | 400.573,00 |
12.12.2023 | 207,17 | 210,96 | 204,66 | 210,73 | 2,05% | 582.938,00 |
11.12.2023 | 205,00 | 208,28 | 204,74 | 206,50 | 1,00% | 458.102,00 |
08.12.2023 | 202,39 | 204,95 | 201,49 | 204,46 | 0,83% | 507.749,00 |
07.12.2023 | 200,30 | 203,60 | 200,08 | 202,77 | 1,04% | 433.824,00 |
06.12.2023 | 200,51 | 202,76 | 199,55 | 200,68 | 1,18% | 298.055,00 |
05.12.2023 | 199,28 | 199,28 | 196,00 | 198,34 | -1,13% | 330.076,00 |
04.12.2023 | 199,98 | 202,69 | 199,57 | 200,61 | -0,53% | 400.064,00 |
01.12.2023 | 196,37 | 201,82 | 195,76 | 201,68 | 2,33% | 321.214,00 |
30.11.2023 | 197,41 | 199,05 | 194,66 | 197,08 | -0,01% | 408.996,00 |
29.11.2023 | 197,27 | 198,31 | 195,95 | 197,10 | 0,96% | 468.845,00 |
28.11.2023 | 194,19 | 197,16 | 191,80 | 195,22 | 0,27% | 413.450,00 |
27.11.2023 | 196,06 | 197,87 | 194,34 | 194,70 | -1,12% | 414.484,00 |
24.11.2023 | 194,82 | 196,92 | 194,46 | 196,91 | 1,01% | 142.629,00 |
22.11.2023 | 194,25 | 198,82 | 194,18 | 194,95 | 1,40% | 387.268,00 |
21.11.2023 | 190,76 | 194,87 | 190,01 | 192,25 | 0,90% | 501.966,00 |
20.11.2023 | 188,96 | 191,61 | 186,92 | 190,53 | 0,79% | 327.697,00 |
17.11.2023 | 191,95 | 191,95 | 188,64 | 189,04 | -0,27% | 429.082,00 |
16.11.2023 | 188,02 | 190,32 | 186,38 | 189,56 | 1,06% | 526.486,00 |
15.11.2023 | 179,01 | 189,59 | 179,01 | 187,57 | 5,16% | 1.066.668,00 |
14.11.2023 | 175,95 | 179,81 | 174,92 | 178,37 | 4,91% | 1.184.274,00 |
13.11.2023 | 170,77 | 172,00 | 168,24 | 170,03 | -1,14% | 614.138,00 |
10.11.2023 | 170,42 | 173,11 | 166,87 | 171,99 | 1,49% | 642.577,00 |
09.11.2023 | 177,21 | 177,99 | 168,43 | 169,47 | -3,69% | 640.073,00 |
08.11.2023 | 179,00 | 185,38 | 173,57 | 175,97 | -3,74% | 953.047,00 |
07.11.2023 | 181,19 | 185,34 | 180,39 | 182,81 | 0,79% | 663.420,00 |
06.11.2023 | 181,06 | 184,30 | 180,31 | 181,37 | -0,30% | 623.690,00 |
03.11.2023 | 178,81 | 183,52 | 178,81 | 181,91 | 4,12% | 564.245,00 |
02.11.2023 | 169,18 | 174,82 | 169,00 | 174,71 | 4,29% | 543.390,00 |