Holen Sie sich die Stockscreener-App
156.73
2.23%
-3.57
Handel nachbörslich:
155.65
-1.08
-0.69%
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $160.5 | $155.5 | $5.04 | 1,120,358.0 | -2.23% |
| 2026-05-22 | $163.4 | $155.6 | $7.86 | 588,576.0 | +0.91% |
| 2026-05-21 | $160.7 | $153.1 | $7.55 | 867,752.0 | +1.81% |
| 2026-05-20 | $157.0 | $147.5 | $9.53 | 880,507.0 | +2.36% |
| 2026-05-19 | $154.4 | $146.2 | $8.21 | 1,086,544.0 | +1.67% |
| 2026-05-18 | $157.5 | $149.4 | $8.12 | 1,628,489.0 | -0.61% |
| 2026-05-15 | $160.3 | $150.0 | $10.28 | 1,397,481.0 | -5.20% |
| 2026-05-14 | $164.4 | $158.9 | $5.48 | 829,158.0 | -2.29% |
| 2026-05-13 | $167.0 | $160.1 | $6.96 | 734,989.0 | -3.46% |
| 2026-05-12 | $171.0 | $163.4 | $7.57 | 724,892.0 | +0.14% |
| 2026-05-11 | $178.4 | $168.4 | $9.97 | 762,281.0 | -5.16% |
| 2026-05-08 | $183.6 | $174.1 | $9.58 | 969,872.0 | -2.23% |
| 2026-05-07 | $194.6 | $181.7 | $12.90 | 1,324,324.0 | -0.03% |
| 2026-05-06 | $189.3 | $180.7 | $8.65 | 1,091,211.0 | -1.97% |
| 2026-05-05 | $185.6 | $172.4 | $13.15 | 1,171,575.0 | +7.58% |
| 2026-05-04 | $172.7 | $164.8 | $7.89 | 744,236.0 | +3.94% |
| 2026-05-01 | $167.7 | $163.1 | $4.56 | 668,803.0 | -0.71% |
| 2026-04-30 | $167.4 | $161.9 | $5.41 | 702,848.0 | +1.91% |
| 2026-04-29 | $169.0 | $162.4 | $6.59 | 532,325.0 | -1.77% |
| 2026-04-28 | $170.9 | $165.1 | $5.88 | 633,271.0 | -2.59% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $194.6 | $146.2 | $48.38 | 17,711,406.0 | -6.13% |
| 2026-04 | $190.1 | $161.5 | $28.61 | 16,687,260.0 | -3.21% |
| 2026-03 | $182.7 | $149.6 | $33.02 | 19,666,807.0 | -3.36% |
| 2026-02 | $218.7 | $146.3 | $72.36 | 26,461,954.0 | -15.20% |
| 2026-01 | $228.9 | $194.9 | $33.95 | 13,774,836.0 | +5.51% |
Charles River Laboratories International Inc-Aktien (CRL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $205.0 | $172.9 | $32.05 | 14,378,776.0 | +13.38% |
| 2025-11 | $180.2 | $156.7 | $23.47 | 21,280,137.0 | -1.07% |
| 2025-10 | $199.7 | $156.1 | $43.60 | 23,877,559.0 | +15.09% |
| 2025-09 | $167.5 | $144.3 | $23.24 | 19,032,650.0 | -4.19% |
| 2025-08 | $168.6 | $146.0 | $22.62 | 19,830,600.0 | -3.73% |
| 2025-07 | $184.2 | $146.3 | $37.91 | 17,140,700.0 | +11.80% |
| 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% |
1.19%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):