Jetzt handeln
CHARLES RIVER LABS INTL INC.
ISIN: US1598641074 | WKN: 939391
176,9000 €
+2,2500 +1,29 %
13:33:02
Status: tradeable
Geld
176,1000 €
Stück: 43
Brief
177,7000 €
Stück: 43
Zeit | Kurs | Volumen | |
---|---|---|---|
02.12. 11:59:26.288 | 188,20 € | 25 | |
26.11. 19:56:36.427 | 189,35 € | 16 | |
18.11. 16:28:12.038 | 176,60 € | 2 | |
06.11. 15:35:00.492 | 205,80 € | 20 | |
24.10. 09:52:05.192 | 166,15 € | 30 | |
15.10. 18:26:50.384 | 181,50 € | 2 | |
24.09. 12:14:44.921 | 182,45 € | 55 | |
28.06. 14:05:41.896 | 193,00 € | 25 | |
11.06. 14:49:48.561 | 198,55 € | 25 | |
18.04. 10:28:00.112 | 214,90 € | 2 | |
05.03. 17:24:46.819 | 236,80 € | 50 | |
21.02. 22:33:18.777 | 224,80 € | 47 | |
21.02. 13:21:42.389 | 222,20 € | 8 | |
21.02. 12:04:50.682 | 222,20 € | 11 | |
21.02. 10:36:27.423 | 222,30 € | 8 | |
19.02. 18:21:01.044 | 226,70 € | 5 | |
15.02. 20:17:43.430 | 226,20 € | 3 | |
15.02. 08:14:58.355 | 228,10 € | 14 | |
14.02. 21:58:59.445 | 227,90 € | 5 | |
14.02. 13:46:51.328 | 210,90 € | 50 | |
07.02. 13:37:02.671 | 203,40 € | 100 | |
24.01. 15:55:24.967 | 195,70 € | 6 | |
11.01. 17:22:56.534 | 191,80 € | 15 | |
10.01. 17:21:39.326 | 188,60 € | 15 | |
04.01. 19:02:46.040 | 204,80 € | 112 | |
02.01. 09:06:58.725 | 215,40 € | 3 | |
28.12. 09:39:38.743 | 212,60 € | 40 | |
27.12. 18:42:02.109 | 213,20 € | 2 | |
14.12. 16:15:35.042 | 204,90 € | 10 | |
11.12. 11:18:21.851 | 189,15 € | 35 | |
02.11. 13:05:24.844 | 158,35 € | 5 | |
30.10. 14:40:41.859 | 162,65 € | 14 | |
25.10. 17:42:48.929 | 164,30 € | 15 | |
25.10. 11:49:32.267 | 174,30 € | 12 | |
13.10. 17:34:17.948 | 179,75 € | 10 | |
25.09. 13:24:11.532 | 186,85 € | 5 | |
01.09. 14:54:21.976 | 189,80 € | 200 | |
31.08. 16:02:36.448 | 193,10 € | 2 | |
25.08. 18:12:45.807 | 184,70 € | 100 | |
25.08. 15:33:30.994 | 184,75 € | 65 | |
23.08. 16:15:58.292 | 187,25 € | 15 | |
14.08. 13:57:43.064 | 197,75 € | 40 | |
14.08. 08:29:43.552 | 196,60 € | 73 | |
11.08. 09:03:30.285 | 199,05 € | 2 | |
27.07. 11:26:34.952 | 192,60 € | 2 | |
24.07. 13:51:02.792 | 186,95 € | 5 | |
19.07. 18:03:36.620 | 181,40 € | 3 | |
19.07. 10:23:14.243 | 178,60 € | 10 | |
13.06. 17:44:26.694 | 193,15 € | 15 | |
31.05. 16:50:34.082 | 181,05 € | 25 | |
29.05. 11:09:35.477 | 183,25 € | 1 | |
22.05. 16:41:55.546 | 184,25 € | 30 | |
15.05. 16:02:24.857 | 174,00 € | 2 | |
12.05. 16:02:23.676 | 177,55 € | 2 | |
11.05. 20:25:26.468 | 178,55 € | 20 | |
11.05. 20:15:00.111 | 177,85 € | 3 | |
27.04. 20:51:01.774 | 167,40 € | 3 | |
27.04. 19:15:12.499 | 167,90 € | 10 | |
25.04. 20:37:27.324 | 170,00 € | 3 | |
25.04. 07:30:41.978 | 189,40 € | 39 | |
24.04. 10:05:28.772 | 183,55 € | 28 | |
20.04. 21:44:14.470 | 181,30 € | 30 | |
20.04. 15:35:41.772 | 183,00 € | 22 | |
19.04. 18:30:55.321 | 187,65 € | 10 | |
18.04. 15:55:39.179 | 190,95 € | 15 | |
11.04. 20:17:19.392 | 185,80 € | 9 | |
04.04. 14:42:39.932 | 182,60 € | 11 | |
13.03. 07:34:43.189 | 192,00 € | 1 | |
09.03. 10:25:05.457 | 204,95 € | 25 | |
27.02. 07:46:15.338 | 206,40 € | 2 | |
23.02. 16:06:52.560 | 211,10 € | 2 | |
23.02. 08:52:02.911 | 208,85 € | 19 | |
22.02. 21:05:33.711 | 202,50 € | 5 | |
22.02. 17:07:47.514 | 200,70 € | 8 | |
22.02. 16:27:45.364 | 203,90 € | 10 | |
22.02. 16:07:04.501 | 206,65 € | 2 | |
13.02. 20:26:34.277 | 236,70 € | 10 | |
07.02. 16:07:04.590 | 231,10 € | 2 | |
23.01. 17:57:45.849 | 230,95 € | 2 | |
13.01. 13:21:37.945 | 216,20 € | 1 | |
21.12. 21:38:41.500 | 206,35 € | 5 | |
09.12. 08:45:33.399 | 197,16 € | 6 | |
08.12. 21:28:35.376 | 200,10 € | 8 | |
21.11. 15:37:30.872 | 232,95 € | 5 | |
17.11. 17:25:30.012 | 219,65 € | 10 | |
14.11. 16:04:58.914 | 238,25 € | 2 | |
14.11. 10:43:04.384 | 235,50 € | 10 | |
07.11. 16:36:06.558 | 225,10 € | 10 | |
31.10. 11:21:52.098 | 218,45 € | 6 | |
21.10. 17:30:11.736 | 201,45 € | 10 | |
18.10. 18:27:18.210 | 207,70 € | 5 | |
13.10. 17:59:35.494 | 205,10 € | 4 | |
04.10. 20:31:31.312 | 210,95 € | 4 | |
28.09. 21:14:35.690 | 192,22 € | 5 | |
27.09. 15:52:41.148 | 194,48 € | 5 | |
22.09. 16:20:14.345 | 189,80 € | 6 | |
20.09. 15:53:01.158 | 194,82 € | 13 | |
12.09. 11:05:42.354 | 217,25 € | 5 | |
02.09. 21:25:42.000 | 200,60 € | 6 | |
29.08. 16:04:55.648 | 200,55 € | 5 | |
23.08. 15:59:02.059 | 207,60 € | 6 | |
17.08. 10:55:31.566 | 221,60 € | 18 | |
16.08. 18:57:10.672 | 225,25 € | 10 | |
12.08. 15:50:18.197 | 222,05 € | 14 | |
10.08. 10:40:10.785 | 208,25 € | 18 | |
08.08. 16:14:30.675 | 220,20 € | 5 | |
05.08. 20:43:21.712 | 221,45 € | 2 | |
04.08. 16:07:02.137 | 223,45 € | 2 | |
03.08. 17:53:30.647 | 222,45 € | 5 | |
03.08. 17:28:11.096 | 219,15 € | 3 | |
03.08. 16:24:01.367 | 216,15 € | 2 | |
22.07. 08:20:50.366 | 232,85 € | 13 | |
22.07. 08:12:15.331 | 232,80 € | 20 | |
22.07. 08:10:13.240 | 232,80 € | 20 | |
21.07. 22:55:09.272 | 228,45 € | 8 | |
21.07. 22:48:56.031 | 228,45 € | 8 | |
21.07. 22:48:46.540 | 228,45 € | 8 | |
21.07. 22:48:37.322 | 228,45 € | 8 | |
21.07. 22:48:21.012 | 228,45 € | 21 | |
13.07. 14:46:51.558 | 214,85 € | 10 | |
15.06. 12:54:45.084 | 200,05 € | 10 | |
13.06. 18:02:01.000 | 202,95 € | 30 | |
07.06. 19:55:34.605 | 230,30 € | 5 | |
06.06. 16:41:41.837 | 230,15 € | 7 | |
29.04. 20:24:35.107 | 232,40 € | 4 | |
29.04. 20:01:21.072 | 233,10 € | 15 | |
26.04. 16:04:38.126 | 226,15 € | 2 | |
26.04. 16:03:28.213 | 226,60 € | 1 | |
26.04. 15:51:59.499 | 226,55 € | 4 | |
26.04. 10:56:25.276 | 233,90 € | 3 | |
26.04. 08:49:26.524 | 238,70 € | 4 | |
25.04. 17:50:58.465 | 235,85 € | 1 | |
25.04. 16:04:01.828 | 237,45 € | 2 | |
14.04. 17:32:00.541 | 267,80 € | 3 | |
16.03. 14:27:50.409 | 240,00 € | 6 | |
08.03. 16:32:30.194 | 234,00 € | 8 | |
07.03. 09:26:07.563 | 250,00 € | 5 | |
07.03. 08:29:39.149 | 250,00 € | 4 | |
03.03. 09:24:02.166 | 264,00 € | 6 | |
03.03. 07:45:18.611 | 260,00 € | 4 | |
02.03. 08:09:36.151 | 252,00 € | 4 | |
16.02. 16:15:25.276 | 258,00 € | 8 | |
15.02. 21:24:07.638 | 276,00 € | 2 | |
05.02. 10:11:45.480 | 292,00 € | 2 | |
26.01. 20:30:54.221 | 282,00 € | 3 | |
24.01. 22:14:22.591 | 290,00 € | 11 | |
24.01. 17:01:48.207 | 274,00 € | 3 | |
21.01. 15:31:59.760 | 292,00 € | 20 | |
19.01. 07:40:33.850 | 296,00 € | 10 | |
10.01. 15:30:17.386 | 288,00 € | 13 | |
05.01. 14:22:06.889 | 308,00 € | 30 | |
03.01. 21:19:37.430 | 318,00 € | 25 | |
27.12. 15:46:28.415 | 326,00 € | 6 | |
20.12. 09:46:07.460 | 316,00 € | 8 | |
14.12. 16:22:47.082 | 314,00 € | 20 | |
13.12. 10:52:50.002 | 320,00 € | 3 | |
07.12. 20:33:55.783 | 324,00 € | 13 | |
03.12. 18:15:06.551 | 314,00 € | 16 | |
29.11. 15:15:38.154 | 336,00 € | 3 | |
23.11. 19:13:11.805 | 328,00 € | 16 | |
19.11. 17:09:33.696 | 340,00 € | 12 | |
16.11. 16:43:36.466 | 346,00 € | 5 | |
11.11. 16:12:33.270 | 336,00 € | 2 | |
05.11. 18:23:44.027 | 310,00 € | 8 | |
05.11. 14:27:43.122 | 330,00 € | 5 | |
05.11. 13:20:29.039 | 330,00 € | 8 | |
04.11. 21:38:17.829 | 326,00 € | 3 | |
04.11. 14:04:45.743 | 336,00 € | 6 | |
03.11. 19:22:07.676 | 332,00 € | 8 | |
03.11. 18:30:23.845 | 334,00 € | 10 | |
03.11. 14:38:50.293 | 350,00 € | 50 | |
01.11. 20:58:30.852 | 380,00 € | 32 | |
01.11. 20:54:02.523 | 380,00 € | 30 | |
01.11. 20:37:11.197 | 380,00 € | 30 | |
01.11. 20:32:59.299 | 380,00 € | 20 | |
25.10. 15:28:49.015 | 364,00 € | 1 | |
19.10. 15:31:57.890 | 358,00 € | 14 | |
18.10. 20:12:01.707 | 352,00 € | 18 | |
11.10. 18:28:24.039 | 354,00 € | 10 | |
11.10. 18:25:31.051 | 354,00 € | 10 | |
07.10. 18:21:12.331 | 366,00 € | 5 | |
01.10. 17:34:30.821 | 358,00 € | 4 | |
01.10. 15:35:49.117 | 350,00 € | 10 | |
01.10. 08:07:11.342 | 352,00 € | 130 | |
28.09. 16:36:30.879 | 354,00 € | 26 | |
23.09. 12:53:45.386 | 384,00 € | 6 | |
23.09. 12:23:41.106 | 384,00 € | 3 | |
23.09. 11:11:09.985 | 384,00 € | 1 | |
16.09. 16:03:52.657 | 372,00 € | 60 | |
13.09. 21:03:33.653 | 358,00 € | 6 | |
02.09. 21:20:20.578 | 378,00 € | 3 | |
01.09. 15:35:07.682 | 374,00 € | 5 | |
30.08. 15:08:54.821 | 376,00 € | 14 | |
26.08. 09:07:21.583 | 366,00 € | 27 | |
25.08. 17:56:07.481 | 366,00 € | 174 | |
25.08. 13:24:37.795 | 364,00 € | 15 | |
24.08. 16:39:36.185 | 366,00 € | 9 | |
23.08. 21:57:52.941 | 364,00 € | 26 | |
23.08. 08:12:39.572 | 370,00 € | 30 | |
20.08. 17:42:21.212 | 362,00 € | 70 | |
19.08. 22:31:17.720 | 364,00 € | 3 | |
17.08. 16:31:30.449 | 352,00 € | 2 | |
16.08. 14:05:49.094 | 348,00 € | 15 | |
13.08. 15:05:59.444 | 346,00 € | 2 | |
13.08. 11:59:29.837 | 350,00 € | 3 | |
10.08. 12:16:40.374 | 348,00 € | 100 | |
09.08. 19:45:50.110 | 346,00 € | 10 | |
06.08. 10:57:45.609 | 348,00 € | 5 | |
04.08. 14:19:52.912 | 346,00 € | 4 | |
02.08. 19:20:53.703 | 344,00 € | 20 | |
29.07. 17:01:33.687 | 344,00 € | 3 | |
23.07. 16:27:46.378 | 338,00 € | 2 | |
23.07. 11:26:12.018 | 340,00 € | 4 | |
22.07. 17:31:18.669 | 332,00 € | 8 | |
22.07. 15:44:35.748 | 328,00 € | 4 | |
22.07. 14:42:26.589 | 326,00 € | 3 | |
21.07. 16:18:50.339 | 320,00 € | 3 | |
21.07. 15:39:01.033 | 324,00 € | 30 | |
19.07. 11:14:11.788 | 324,00 € | 2 | |
16.07. 18:49:55.174 | 326,00 € | 3 | |
16.07. 12:30:30.251 | 322,00 € | 3 | |
06.07. 16:11:56.460 | 318,00 € | 2 | |
17.06. 17:15:11.243 | 300,00 € | 1 | |
14.05. 15:24:32.169 | 268,00 € | 20 | |
11.05. 17:48:30.752 | 264,00 € | 1 | |
10.05. 21:52:28.245 | 274,00 € | 5 | |
06.05. 16:21:07.360 | 278,00 € | 10 | |
04.05. 16:04:02.228 | 280,00 € | 5 | |
03.05. 15:51:08.189 | 276,00 € | 69 | |
29.04. 22:42:41.847 | 278,00 € | 40 | |
16.04. 16:53:17.469 | 266,00 € | 1 | |
12.04. 12:42:42.805 | 260,00 € | 2 | |
12.04. 10:45:22.152 | 254,00 € | 5 | |
11.04. 17:06:36.734 | 252,00 € | 25 | |
10.04. 11:33:14.020 | 252,00 € | 20 | |
10.04. 10:30:48.107 | 252,00 € | 35 | |
06.04. 07:30:02.419 | 254,00 € | 1 | |
22.03. 16:24:14.044 | 244,00 € | 32 | |
18.03. 09:10:42.173 | 242,00 € | 1 | |
20.02. 12:25:40.315 | 244,00 € | 4 | |
08.02. 21:38:43.043 | 230,00 € | 4 | |
02.02. 16:19:28.811 | 228,00 € | 20 | |
02.02. 15:48:13.676 | 228,00 € | 5 | |
04.01. 12:20:43.895 | 206,00 € | 4 | |
29.12. 16:56:10.158 | 202,00 € | 25 | |
04.11. 15:00:07.645 | 204,00 € | 36 | |
08.10. 22:28:06.885 | 199,00 € | 10 | |
23.09. 17:44:47.257 | 186,00 € | 15 | |
21.09. 19:02:03.691 | 185,00 € | 27 | |
03.08. 17:04:39.279 | 176,00 € | 1 | |
22.07. 15:08:34.320 | 170,00 € | 25 | |
20.07. 18:27:52.862 | 173,00 € | 26 | |
15.07. 20:13:42.333 | 171,00 € | 1 | |
04.06. 10:39:05.555 | 170,00 € | 25 | |
03.06. 11:24:30.254 | 163,00 € | 5 | |
02.06. 14:37:10.978 | 162,00 € | 10 | |
29.05. 20:53:18.462 | 159,00 € | 16 | |
15.05. 13:49:14.924 | 148,00 € | 30 | |
15.05. 13:49:14.867 | 152,00 € | 100 | |
15.05. 12:37:37.528 | 152,00 € | 5 | |
15.05. 12:05:58.951 | 153,00 € | 50 | |
13.05. 15:42:40.094 | 149,00 € | 60 | |
13.05. 15:12:21.694 | 148,00 € | 30 | |
13.05. 10:21:08.763 | 149,00 € | 33 | |
24.04. 19:55:19.201 | 126,00 € | 8 | |
21.04. 21:47:26.738 | 125,00 € | 20 | |
21.04. 07:38:10.528 | 132,00 € | 90 | |
21.04. 07:36:24.581 | 132,00 € | 90 | |
21.04. 07:30:54.081 | 132,00 € | 90 | |
14.04. 20:35:30.503 | 130,00 € | 1 | |
07.04. 17:45:30.482 | 125,00 € | 50 | |
30.03. 07:31:16.173 | 120,00 € | 9 | |
25.03. 12:46:11.068 | 99,50 € | 50 | |
23.03. 20:35:20.912 | 95,00 € | 1 | |
16.03. 18:59:04.544 | 98,00 € | 3 | |
13.03. 15:14:02.811 | 111,00 € | 1 | |
11.03. 15:46:14.792 | 125,00 € | 7 | |
05.03. 17:51:16.451 | 147,00 € | 10 | |
19.02. 20:57:26.375 | 168,00 € | 12 | |
17.02. 12:59:27.491 | 166,00 € | 6 | |
14.02. 12:47:28.673 | 157,00 € | 4 | |
07.02. 09:40:43.018 | 147,00 € | 3 | |
21.01. 21:59:50.318 | 143,00 € | 5 | |
27.12. 09:02:01.082 | 138,00 € | 4 | |
26.11. 18:58:17.427 | 131,00 € | 1 | |
15.08. 14:12:20.575 | 112,12 € | 3 | |
13.06. 15:06:09.810 | 119,16 € | 3 | |
31.05. 10:11:00.486 | 110,21 € | 5 | |
27.05. 22:39:49.377 | 117,082 € | 1 | |
06.05. 07:30:02.198 | 126,078 € | 1 | |
29.03. 13:41:56.821 | 129,282 € | 1 | |
28.03. 16:14:40.563 | 126,597 € | 1 | |
25.03. 15:39:49.119 | 123,73 € | 30 | |
19.03. 15:19:19.814 | 128,714 € | 30 | |
12.03. 13:58:35.776 | 123,275 € | 6 | |
07.03. 08:00:30.461 | 120,445 € | 30 | |
14.02. 16:37:57.584 | 124,118 € | 5 | |
08.02. 08:24:36.561 | 108,96 € | 5 | |
08.11. 16:52:48.565 | 119,444 € | 1 | |
15.08. 18:20:32.925 | 103,838 € | 9 | |
07.08. 18:12:58.912 | 110,207 € | 9 | |
30.07. 17:56:04.115 | 103,666 € | 1 | |
26.07. 19:09:56.708 | 106,36 € | 28 | |
29.05. 19:42:52.913 | 89,766 € | 1 | |
10.05. 15:31:41.883 | 88,986 € | 50 | |
10.05. 13:06:42.060 | 89,85 € | 50 | |
12.12. 11:00:33.328 | 87,33 € | 110 | |
10.11. 07:30:25.435 | 88,888 € | 8 | |
09.11. 18:24:28.750 | 87,872 € | 10 | |
26.10. 17:17:04.249 | 101,123 € | 10 | |
29.09. 15:37:43.567 | 90,381 € | 9 | |
28.09. 20:09:28.222 | 91,452 € | 7 | |
18.09. 09:04:29.418 | 87,837 € | 110 | |
25.07. 16:46:58.366 | 87,007 € | 20 | |
20.07. 16:48:52.939 | 86,874 € | 20 | |
12.07. 12:57:08.297 | 87,718 € | 10 | |
23.06. 08:58:48.572 | 92,00 € | 60 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:31:00.000 | 43 | 176,10 € | 177,70 € | 43 |
13:30:00.000 | 43 | 176,10 € | 177,70 € | 43 |
13:28:00.000 | 43 | 176,10 € | 177,65 € | 43 |
13:27:00.000 | 43 | 176,15 € | 177,75 € | 43 |
13:26:00.000 | 43 | 176,25 € | 177,80 € | 43 |
13:25:00.000 | 43 | 176,25 € | 177,80 € | 43 |
13:24:00.000 | 43 | 176,20 € | 177,80 € | 43 |
13:23:00.000 | 43 | 176,25 € | 177,80 € | 43 |
13:21:00.000 | 43 | 176,25 € | 177,85 € | 43 |
Stammdaten
WKN | 939391 |
ISIN | US1598641074 |
Branche | Biotechnologie |
Herkunft | USA |
Aktienanzahl | 49,77 Mio. |
Marktkapitalisierung | 9,37 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 55,90 % |
Abstand 52W Hoch | 31,09 % |
Abstand 52W Tief | 78,01 % |
Vola 30 Tage | 12,34 % |
Vola 250 Tage | 35,78 % |
KGV | 33,80 (2020) |
KCV | 15,54 (2019) |
Gewinn je Aktie | 7,350 (2020) |
Cashflow/Aktie | 9,830 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 185,150 | -5,671 | |
1 Monat | 175,650 | -0,569 | |
6 Monate | 194,200 | -10,067 | |
Lfd. Jahr | 212,600 | -17,850 | |
1 Jahr | 214,600 | -18,616 | |
3 Jahre | 324,000 | -46,096 | |
5 Jahre | 134,500 | +29,851 |