143,775€
-1,52%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 145,30 | 145,60 | 142,30 | 144,25 | -1,20% | - |
| 13.11.2025 | 148,00 | 148,00 | 146,00 | 146,00 | -1,35% | 69,00 |
| 12.11.2025 | 150,27 | 150,77 | 147,55 | 148,00 | 1,34% | - |
| 11.11.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -0,03% | 74,00 |
| 10.11.2025 | 146,43 | 148,77 | 145,05 | 146,10 | -1,95% | - |
| 07.11.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,23% | 1,00 |
| 06.11.2025 | 148,00 | 149,35 | 146,90 | 149,35 | 5,14% | 141,00 |
| 05.11.2025 | 153,95 | 155,00 | 142,05 | 142,05 | -6,48% | 38,00 |
| 04.11.2025 | 152,90 | 152,90 | 151,90 | 151,90 | -1,04% | 130,00 |
| 03.11.2025 | 157,20 | 157,20 | 152,15 | 153,50 | -1,60% | 37,00 |
| 31.10.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,35% | 136,00 |
| 30.10.2025 | 155,00 | 157,45 | 154,73 | 156,55 | -3,39% | - |
| 29.10.2025 | 162,05 | 162,05 | 162,05 | 162,05 | -3,77% | 16,00 |
| 28.10.2025 | 168,40 | 168,40 | 168,40 | 168,40 | 0,24% | 5,00 |
| 27.10.2025 | 168,20 | 168,20 | 168,00 | 168,00 | -1,58% | 70,00 |
| 24.10.2025 | 164,05 | 170,70 | 164,05 | 170,70 | 3,99% | 15,00 |
| 23.10.2025 | 162,25 | 164,55 | 162,25 | 164,15 | 2,15% | 8,00 |
| 22.10.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -1,23% | 92,00 |
| 21.10.2025 | 157,45 | 162,70 | 157,45 | 162,70 | 2,91% | 23,00 |
| 20.10.2025 | 153,60 | 158,10 | 153,60 | 158,10 | 6,00% | 235,00 |
| 17.10.2025 | 146,95 | 149,15 | 146,95 | 149,15 | 2,26% | 188,00 |
| 16.10.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -0,51% | 1,00 |
| 15.10.2025 | 147,55 | 147,80 | 146,60 | 146,60 | -0,85% | 5,00 |
| 14.10.2025 | 145,30 | 147,85 | 145,30 | 147,85 | 0,34% | 82,00 |
| 13.10.2025 | 146,75 | 147,35 | 146,75 | 147,35 | 1,73% | 145,00 |
| 10.10.2025 | 144,45 | 144,85 | 144,45 | 144,85 | -2,52% | 32,00 |
| 09.10.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,99% | 1,00 |
| 08.10.2025 | 147,20 | 147,20 | 147,15 | 147,15 | 1,98% | 315,00 |
| 07.10.2025 | 150,35 | 150,45 | 144,30 | 144,30 | -5,99% | 13,00 |
| 06.10.2025 | 151,90 | 153,50 | 151,90 | 153,50 | 2,88% | 163,00 |
| 03.10.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 0,47% | 1,00 |
| 02.10.2025 | 145,90 | 149,85 | 145,90 | 148,50 | 4,76% | 614,00 |
| 01.10.2025 | 131,80 | 143,00 | 131,80 | 141,75 | 7,75% | 29,00 |
| 30.09.2025 | 127,35 | 131,55 | 127,35 | 131,55 | 5,32% | 35,00 |
| 29.09.2025 | 124,90 | 124,90 | 124,90 | 124,90 | -1,67% | 13,00 |
| 26.09.2025 | 124,70 | 127,38 | 124,40 | 127,03 | 2,23% | - |
| 25.09.2025 | 127,30 | 127,48 | 123,68 | 124,25 | -1,97% | - |
| 24.09.2025 | 126,75 | 126,75 | 126,75 | 126,75 | -3,28% | 3,00 |
| 23.09.2025 | 131,05 | 131,05 | 131,05 | 131,05 | -0,91% | 1,00 |
| 22.09.2025 | 132,25 | 132,25 | 132,25 | 132,25 | 0,08% | 1,00 |
| 19.09.2025 | 133,33 | 134,08 | 130,63 | 132,15 | -0,56% | - |
| 18.09.2025 | 129,98 | 133,75 | 129,68 | 132,90 | 2,86% | - |
| 17.09.2025 | 127,88 | 132,02 | 127,80 | 129,20 | -0,04% | - |
| 16.09.2025 | 128,55 | 129,25 | 128,45 | 129,25 | -1,30% | 108,00 |
| 15.09.2025 | 131,10 | 131,10 | 130,95 | 130,95 | -2,53% | 102,00 |
| 12.09.2025 | 134,35 | 134,35 | 134,35 | 134,35 | -0,19% | 1,00 |
| 11.09.2025 | 131,18 | 134,63 | 130,77 | 134,60 | 1,26% | 228,00 |
| 10.09.2025 | 134,68 | 135,25 | 131,55 | 132,93 | -1,56% | - |
| 09.09.2025 | 140,08 | 140,98 | 132,70 | 135,02 | -1,96% | 31,00 |
| 08.09.2025 | 140,08 | 140,50 | 127,18 | 137,73 | -1,68% | - |
| 05.09.2025 | 139,38 | 141,58 | 138,15 | 140,08 | 0,52% | - |
| 04.09.2025 | 139,43 | 140,08 | 135,02 | 139,35 | 0,80% | - |
| 03.09.2025 | 138,25 | 138,25 | 138,25 | 138,25 | -0,50% | 37,00 |
| 02.09.2025 | 138,95 | 138,95 | 138,95 | 138,95 | -0,04% | 1,00 |
| 01.09.2025 | 140,00 | 140,00 | 139,00 | 139,00 | -0,43% | 37,00 |
| 29.08.2025 | 139,73 | 141,10 | 138,65 | 139,60 | -0,02% | - |
| 28.08.2025 | 139,77 | 140,08 | 136,50 | 139,63 | -0,09% | - |
| 27.08.2025 | 140,98 | 141,68 | 138,68 | 139,75 | -0,43% | - |
| 26.08.2025 | 140,35 | 140,35 | 140,35 | 140,35 | 1,30% | 1,00 |
| 25.08.2025 | 138,55 | 138,55 | 138,55 | 138,55 | 3,43% | 1,00 |
| 22.08.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -0,07% | 38,00 |
| 21.08.2025 | 136,25 | 136,25 | 134,05 | 134,05 | -1,87% | 2,00 |
| 20.08.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,42% | 1,00 |
| 19.08.2025 | 134,45 | 137,10 | 134,13 | 136,02 | 0,95% | - |
| 18.08.2025 | 133,05 | 134,75 | 133,05 | 134,75 | -0,19% | 11,00 |
| 15.08.2025 | 134,35 | 135,00 | 134,35 | 135,00 | 2,31% | 36,00 |
| 14.08.2025 | 131,15 | 131,95 | 131,15 | 131,95 | 1,73% | 8,00 |
| 13.08.2025 | 129,70 | 129,70 | 129,70 | 129,70 | -0,90% | 8,00 |
| 12.08.2025 | 128,20 | 131,88 | 128,13 | 130,88 | 2,69% | - |
| 11.08.2025 | 126,95 | 127,45 | 126,95 | 127,45 | -0,49% | 29,00 |
| 08.08.2025 | 128,73 | 130,02 | 127,28 | 128,08 | -1,25% | - |
| 07.08.2025 | 129,75 | 133,10 | 129,70 | 129,70 | -4,28% | 3,00 |
| 06.08.2025 | 135,50 | 135,50 | 135,50 | 135,50 | -6,74% | 60,00 |
| 05.08.2025 | 142,40 | 145,30 | 142,40 | 145,30 | 0,59% | 10,00 |
| 04.08.2025 | 144,45 | 144,45 | 144,45 | 144,45 | 0,80% | 1,00 |
| 01.08.2025 | 148,20 | 148,20 | 141,60 | 143,30 | -5,38% | 39,00 |
| 31.07.2025 | 154,55 | 155,00 | 150,80 | 151,45 | -1,91% | 223,00 |
| 30.07.2025 | 154,80 | 156,70 | 152,43 | 154,40 | 0,29% | - |
| 29.07.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -0,40% | 15,00 |
| 28.07.2025 | 151,43 | 155,63 | 151,05 | 154,58 | 2,98% | - |
| 25.07.2025 | 150,05 | 150,10 | 150,05 | 150,10 | -2,37% | 3,00 |
| 24.07.2025 | 147,70 | 153,75 | 147,70 | 153,75 | 9,39% | 55,00 |
| 23.07.2025 | 140,25 | 140,55 | 140,25 | 140,55 | 1,92% | 16,00 |
| 22.07.2025 | 135,95 | 137,90 | 135,65 | 137,90 | 3,18% | 488,00 |
| 21.07.2025 | 132,35 | 133,65 | 132,35 | 133,65 | 0,49% | 2,00 |
| 18.07.2025 | 135,15 | 135,35 | 132,00 | 133,00 | -0,71% | - |
| 17.07.2025 | 133,05 | 133,95 | 132,70 | 133,95 | 1,17% | 77,00 |
| 16.07.2025 | 131,90 | 132,45 | 131,90 | 132,40 | -2,25% | 15,00 |
| 15.07.2025 | 136,25 | 136,25 | 135,45 | 135,45 | 0,18% | 21,00 |
| 14.07.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,84% | 6,00 |
| 11.07.2025 | 138,50 | 138,50 | 136,35 | 136,35 | -2,54% | 123,00 |
| 10.07.2025 | 135,27 | 143,65 | 135,05 | 139,90 | 3,82% | - |
| 09.07.2025 | 136,40 | 139,25 | 134,75 | 134,75 | 3,30% | 2.680,00 |
| 08.07.2025 | 130,45 | 130,45 | 130,45 | 130,45 | -0,27% | 1,00 |
| 07.07.2025 | 133,70 | 133,70 | 130,80 | 130,80 | -1,26% | 220,00 |
| 04.07.2025 | 132,98 | 132,98 | 132,38 | 132,48 | -0,93% | - |
| 03.07.2025 | 133,63 | 134,75 | 132,83 | 133,73 | 1,58% | - |
| 02.07.2025 | 131,65 | 131,65 | 131,65 | 131,65 | 2,25% | 80,00 |
| 01.07.2025 | 129,15 | 129,15 | 128,75 | 128,75 | 0,00% | 2,00 |
| 30.06.2025 | 128,50 | 129,90 | 127,05 | 128,75 | -0,12% | - |