214,050€
-3,45%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -4,10% | - |
| 25.04.2024 | 221,70 | 221,70 | 221,70 | 221,70 | -1,07% | - |
| 24.04.2024 | 224,10 | 224,10 | 224,10 | 224,10 | 2,99% | - |
| 23.04.2024 | 217,60 | 217,60 | 217,60 | 217,60 | 2,45% | - |
| 22.04.2024 | 212,40 | 212,40 | 212,40 | 212,40 | -0,89% | - |
| 19.04.2024 | 212,50 | 214,30 | 212,50 | 214,30 | -0,37% | 15,00 |
| 18.04.2024 | 215,10 | 215,10 | 215,10 | 215,10 | -1,42% | - |
| 17.04.2024 | 218,20 | 218,20 | 218,20 | 218,20 | -1,40% | - |
| 16.04.2024 | 221,30 | 221,30 | 221,30 | 221,30 | -2,17% | - |
| 15.04.2024 | 226,20 | 226,20 | 226,20 | 226,20 | -1,61% | - |
| 12.04.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 0,13% | - |
| 11.04.2024 | 229,60 | 229,60 | 229,60 | 229,60 | -2,79% | - |
| 10.04.2024 | 236,20 | 236,20 | 236,20 | 236,20 | 0,90% | - |
| 09.04.2024 | 234,10 | 234,10 | 234,10 | 234,10 | 0,60% | - |
| 08.04.2024 | 232,70 | 232,70 | 232,70 | 232,70 | 0,74% | - |
| 05.04.2024 | 231,00 | 231,00 | 231,00 | 231,00 | -3,19% | - |
| 04.04.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -1,36% | - |
| 03.04.2024 | 241,90 | 241,90 | 241,90 | 241,90 | -3,08% | - |
| 02.04.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 0,60% | - |
| 28.03.2024 | 248,10 | 248,10 | 248,10 | 248,10 | 1,43% | - |
| 27.03.2024 | 244,60 | 244,60 | 244,60 | 244,60 | 0,12% | - |
| 26.03.2024 | 244,30 | 244,30 | 244,30 | 244,30 | -2,98% | - |
| 25.03.2024 | 251,00 | 251,80 | 251,00 | 251,80 | 0,04% | 8,00 |
| 22.03.2024 | 251,70 | 251,70 | 251,70 | 251,70 | 2,73% | - |
| 21.03.2024 | 245,00 | 245,00 | 245,00 | 245,00 | -0,08% | - |
| 20.03.2024 | 244,30 | 245,20 | 244,30 | 245,20 | 2,04% | 11,00 |
| 19.03.2024 | 240,30 | 240,30 | 240,30 | 240,30 | 1,22% | - |
| 18.03.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -0,46% | - |
| 15.03.2024 | 238,50 | 238,50 | 238,50 | 238,50 | 0,08% | - |
| 14.03.2024 | 238,30 | 238,30 | 238,30 | 238,30 | -1,12% | - |
| 13.03.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 0,33% | - |
| 12.03.2024 | 240,20 | 240,20 | 240,20 | 240,20 | -1,19% | - |
| 11.03.2024 | 243,10 | 243,10 | 243,10 | 243,10 | -1,22% | - |
| 08.03.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 2,29% | - |
| 07.03.2024 | 240,60 | 240,60 | 240,60 | 240,60 | 0,29% | - |
| 06.03.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 1,05% | - |
| 05.03.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -2,22% | - |
| 04.03.2024 | 242,80 | 242,80 | 242,80 | 242,80 | 3,50% | - |
| 01.03.2024 | 234,60 | 234,60 | 234,60 | 234,60 | -0,68% | - |
| 29.02.2024 | 236,20 | 236,20 | 236,20 | 236,20 | 1,42% | - |
| 28.02.2024 | 232,90 | 232,90 | 232,90 | 232,90 | 1,66% | - |
| 27.02.2024 | 229,10 | 229,10 | 229,10 | 229,10 | 0,53% | - |
| 26.02.2024 | 227,90 | 227,90 | 227,90 | 227,90 | 0,22% | - |
| 23.02.2024 | 227,40 | 227,40 | 227,40 | 227,40 | 2,20% | - |
| 22.02.2024 | 222,50 | 222,50 | 222,50 | 222,50 | 1,04% | - |
| 21.02.2024 | 220,20 | 220,20 | 220,20 | 220,20 | -2,74% | - |
| 20.02.2024 | 226,40 | 226,40 | 226,40 | 226,40 | -0,04% | - |
| 19.02.2024 | 226,50 | 226,50 | 226,50 | 226,50 | -0,35% | - |
| 16.02.2024 | 227,30 | 227,30 | 227,30 | 227,30 | 0,49% | - |
| 15.02.2024 | 227,80 | 229,00 | 226,20 | 226,20 | 10,40% | 17,00 |
| 14.02.2024 | 204,90 | 204,90 | 204,90 | 204,90 | -1,91% | - |
| 13.02.2024 | 208,90 | 208,90 | 208,90 | 208,90 | -1,04% | - |
| 12.02.2024 | 205,20 | 211,10 | 205,20 | 211,10 | 4,35% | 368,00 |
| 09.02.2024 | 202,30 | 202,30 | 202,30 | 202,30 | 0,15% | - |
| 08.02.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -1,03% | - |
| 07.02.2024 | 204,10 | 204,10 | 204,10 | 204,10 | 1,14% | - |
| 06.02.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 0,10% | - |
| 05.02.2024 | 201,60 | 201,60 | 201,60 | 201,60 | -0,10% | - |
| 02.02.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 1,00% | - |
| 01.02.2024 | 199,80 | 199,80 | 199,80 | 199,80 | -2,96% | - |
| 31.01.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -0,15% | - |
| 30.01.2024 | 206,90 | 206,90 | 206,20 | 206,20 | 1,88% | 25,00 |
| 29.01.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 3,00% | - |
| 26.01.2024 | 195,70 | 196,50 | 195,70 | 196,50 | 0,67% | 26,00 |
| 25.01.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -0,76% | - |
| 24.01.2024 | 196,70 | 196,70 | 196,70 | 196,70 | -1,38% | - |
| 23.01.2024 | 197,20 | 199,45 | 197,20 | 199,45 | 2,78% | 3,00 |
| 22.01.2024 | 194,05 | 194,05 | 194,05 | 194,05 | 2,73% | - |
| 19.01.2024 | 188,90 | 188,90 | 188,90 | 188,90 | 1,53% | - |
| 18.01.2024 | 186,05 | 186,05 | 186,05 | 186,05 | -1,56% | - |
| 17.01.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -0,58% | - |
| 16.01.2024 | 192,75 | 192,75 | 190,10 | 190,10 | -1,20% | - |
| 15.01.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -0,72% | - |
| 12.01.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 0,08% | - |
| 11.01.2024 | 193,65 | 193,65 | 193,65 | 193,65 | -1,80% | - |
| 10.01.2024 | 196,30 | 197,45 | 196,30 | 197,20 | 1,08% | 361,00 |
| 09.01.2024 | 206,20 | 206,20 | 195,10 | 195,10 | -4,22% | 30,00 |
| 08.01.2024 | 203,70 | 203,70 | 203,70 | 203,70 | 0,05% | - |
| 05.01.2024 | 203,60 | 203,60 | 203,60 | 203,60 | -0,39% | - |
| 04.01.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -4,04% | - |
| 03.01.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,28% | - |
| 02.01.2024 | 213,60 | 213,60 | 213,60 | 213,60 | -0,23% | - |
| 29.12.2023 | 215,10 | 215,20 | 214,10 | 214,10 | -0,05% | 235,00 |
| 28.12.2023 | 214,20 | 214,20 | 214,20 | 214,20 | -1,70% | - |
| 27.12.2023 | 217,90 | 217,90 | 217,90 | 217,90 | 2,06% | 50,00 |
| 22.12.2023 | 213,50 | 213,50 | 213,50 | 213,50 | 0,99% | - |
| 21.12.2023 | 211,40 | 211,40 | 211,40 | 211,40 | -1,40% | - |
| 20.12.2023 | 214,40 | 214,40 | 214,40 | 214,40 | 3,03% | - |
| 19.12.2023 | 208,10 | 208,10 | 208,10 | 208,10 | -1,37% | - |
| 18.12.2023 | 211,00 | 211,00 | 211,00 | 211,00 | 1,39% | - |
| 15.12.2023 | 208,10 | 208,10 | 208,10 | 208,10 | 4,18% | - |
| 14.12.2023 | 199,75 | 199,75 | 199,75 | 199,75 | 2,54% | - |
| 13.12.2023 | 194,90 | 194,90 | 194,80 | 194,80 | 1,99% | 16,00 |
| 12.12.2023 | 191,00 | 191,00 | 191,00 | 191,00 | 0,95% | - |
| 11.12.2023 | 189,20 | 189,20 | 189,20 | 189,20 | 0,93% | - |
| 08.12.2023 | 187,45 | 187,45 | 187,45 | 187,45 | 0,92% | - |
| 07.12.2023 | 185,75 | 185,75 | 185,75 | 185,75 | 1,23% | - |
| 06.12.2023 | 183,50 | 183,50 | 183,50 | 183,50 | -0,60% | - |
| 05.12.2023 | 184,60 | 184,60 | 184,60 | 184,60 | -0,11% | - |
| 04.12.2023 | 184,80 | 184,80 | 184,80 | 184,80 | 2,67% | - |