Holen Sie sich die Stockscreener-App
167.24
2.37%
3.875
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $169.6 | $165.9 | $3.72 | 81,892.0 | +2.39% |
| 2025-07-22 | $167.8 | $155.5 | $12.35 | 1,884,093.0 | +9.06% |
| 2025-07-21 | $155.7 | $146.3 | $9.43 | 1,052,845.0 | -3.04% |
| 2025-07-18 | $158.2 | $153.3 | $4.87 | 493,635.0 | -1.42% |
| 2025-07-17 | $156.9 | $153.8 | $3.13 | 905,611.0 | +1.14% |
| 2025-07-16 | $155.6 | $151.7 | $3.90 | 526,546.0 | +0.34% |
| 2025-07-15 | $159.5 | $153.8 | $5.68 | 542,550.0 | -2.29% |
| 2025-07-14 | $160.4 | $155.5 | $4.93 | 646,930.0 | -0.85% |
| 2025-07-11 | $162.7 | $158.3 | $4.40 | 518,978.0 | -2.60% |
| 2025-07-10 | $168.1 | $160.1 | $8.03 | 828,686.0 | +2.95% |
| 2025-07-09 | $163.6 | $156.4 | $7.19 | 653,910.0 | +0.37% |
| 2025-07-08 | $160.0 | $154.1 | $5.89 | 752,391.0 | +2.92% |
| 2025-07-07 | $156.7 | $152.7 | $3.99 | 782,701.0 | -2.05% |
| 2025-07-03 | $158.7 | $156.2 | $2.55 | 247,085.0 | -0.23% |
| 2025-07-02 | $158.4 | $152.8 | $5.54 | 637,204.0 | +2.00% |
| 2025-07-01 | $160.4 | $150.3 | $10.05 | 1,009,064.0 | +1.76% |
| 2025-06-30 | $152.9 | $148.7 | $4.22 | 856,904.0 | +1.15% |
| 2025-06-27 | $152.6 | $148.4 | $4.22 | 814,656.0 | -1.04% |
| 2025-06-26 | $153.7 | $150.2 | $3.53 | 879,775.0 | +0.92% |
| 2025-06-25 | $152.5 | $146.0 | $6.51 | 747,358.0 | +1.22% |
| 2025-06-24 | $149.7 | $146.8 | $2.84 | 823,843.0 | +0.69% |
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Charles River Laboratories International Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Charles River Laboratories International Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $169.6 | $146.3 | $23.34 | 11,564,121.0 | +10.24% |
| 2025-06 | $154.4 | $132.6 | $21.85 | 17,299,895.0 | +11.87% |
| 2025-05 | $147.6 | $113.9 | $33.75 | 27,349,157.0 | +14.34% |
| 2025-04 | $151.4 | $91.86 | $59.51 | 52,944,647.0 | -21.19% |
| 2025-03 | $181.4 | $146.6 | $34.80 | 21,143,911.0 | -8.95% |
| 2025-02 | $172.4 | $150.8 | $21.66 | 26,614,742.0 | +0.33% |
| 2025-01 | $193.6 | $159.7 | $33.91 | 18,170,996.0 | -10.75% |
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $203.0 | $180.2 | $22.80 | 10,594,675.0 | -7.86% |
| 2024-11 | $230.0 | $179.5 | $50.56 | 15,530,110.0 | +11.47% |
| 2024-10 | $200.5 | $176.5 | $24.04 | 15,424,566.0 | -9.34% |
| 2024-09 | $213.6 | $186.2 | $27.40 | 13,176,588.0 | -0.39% |
| 2024-08 | $254.2 | $191.4 | $62.78 | 19,130,239.0 | -18.99% |
| 2024-07 | $249.9 | $197.5 | $52.45 | 11,070,115.0 | +18.16% |
| 2024-06 | $222.8 | $203.6 | $19.17 | 9,233,179.0 | -0.89% |
| 2024-05 | $238.9 | $206.4 | $32.52 | 12,234,147.0 | -8.98% |
| 2024-04 | $273.3 | $223.5 | $49.82 | 10,693,474.0 | -15.48% |
| 2024-03 | $275.0 | $250.7 | $24.27 | 9,553,796.0 | +6.59% |
| 2024-02 | $260.0 | $212.5 | $47.52 | 12,486,453.0 | +17.53% |
| 2024-01 | $237.2 | $201.0 | $36.20 | 12,540,345.0 | -8.51% |
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $239.8 | $195.8 | $44.09 | 8,945,869.0 | +19.95% |
| 2023-11 | $199.1 | $161.7 | $37.40 | 12,179,900.0 | +17.06% |
| 2023-10 | $197.7 | $164.4 | $33.25 | 10,726,561.0 | -14.09% |
| 2023-09 | $213.0 | $191.1 | $21.94 | 10,679,541.0 | -5.24% |
| 2023-08 | $218.8 | $196.8 | $21.98 | 10,600,295.0 | -1.30% |
| 2023-07 | $215.4 | $197.6 | $17.88 | 7,900,827.0 | -0.34% |
| 2023-06 | $212.9 | $190.4 | $22.48 | 9,927,421.0 | +8.72% |
| 2023-05 | $205.3 | $185.6 | $19.70 | 12,482,079.0 | +1.71% |
| 2023-04 | $210.1 | $181.2 | $28.83 | 10,240,172.0 | -5.80% |
| 2023-03 | $233.9 | $188.8 | $45.06 | 13,117,878.0 | -7.99% |
| 2023-02 | $262.0 | $207.0 | $54.99 | 12,862,643.0 | -9.83% |
| 2023-01 | $254.1 | $215.1 | $38.94 | 9,609,130.0 | +11.63% |
2.94%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):