150,650€
-0,26%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 148,85 | 148,85 | 148,85 | 148,85 | -0,37% | 29,00 |
| 01.04.2026 | 150,55 | 150,55 | 148,15 | 149,40 | 4,77% | 17,00 |
| 31.03.2026 | 141,30 | 142,60 | 141,30 | 142,60 | 1,68% | 187,00 |
| 30.03.2026 | 138,60 | 142,58 | 138,50 | 140,25 | -1,82% | - |
| 27.03.2026 | 142,85 | 142,85 | 142,85 | 142,85 | -0,63% | 6,00 |
| 26.03.2026 | 142,95 | 145,63 | 142,30 | 143,75 | 1,21% | - |
| 25.03.2026 | 137,65 | 142,70 | 137,45 | 142,02 | 4,82% | - |
| 24.03.2026 | 135,50 | 135,50 | 135,50 | 135,50 | 2,34% | 1,00 |
| 23.03.2026 | 132,40 | 132,40 | 132,40 | 132,40 | 0,15% | 1,00 |
| 20.03.2026 | 132,02 | 135,00 | 131,38 | 132,20 | -1,14% | - |
| 19.03.2026 | 136,98 | 138,55 | 133,35 | 133,73 | 1,69% | - |
| 18.03.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 0,34% | 4,00 |
| 17.03.2026 | 131,05 | 131,05 | 131,05 | 131,05 | -4,34% | 1,00 |
| 16.03.2026 | 137,50 | 137,50 | 137,00 | 137,00 | 2,09% | 7,00 |
| 13.03.2026 | 132,58 | 137,55 | 132,27 | 134,20 | -1,88% | - |
| 12.03.2026 | 145,43 | 145,93 | 135,40 | 136,77 | -5,96% | - |
| 11.03.2026 | 144,13 | 146,38 | 143,52 | 145,45 | -1,27% | - |
| 10.03.2026 | 152,45 | 153,15 | 143,45 | 147,33 | -1,72% | - |
| 09.03.2026 | 149,90 | 149,90 | 149,90 | 149,90 | -1,01% | 63,00 |
| 06.03.2026 | 156,40 | 156,48 | 151,43 | 151,43 | -1,94% | - |
| 05.03.2026 | 154,45 | 157,20 | 153,18 | 154,43 | 0,57% | - |
| 04.03.2026 | 153,55 | 153,55 | 153,55 | 153,55 | 1,96% | 100,00 |
| 03.03.2026 | 150,60 | 150,60 | 150,60 | 150,60 | -0,17% | 1,00 |
| 02.03.2026 | 150,85 | 150,85 | 150,85 | 150,85 | 1,45% | 1,00 |
| 27.02.2026 | 148,70 | 148,70 | 148,70 | 148,70 | 1,24% | 10,00 |
| 26.02.2026 | 141,60 | 148,23 | 141,08 | 146,88 | 3,29% | - |
| 25.02.2026 | 140,75 | 144,83 | 140,63 | 142,20 | -1,08% | - |
| 24.02.2026 | 138,25 | 143,75 | 138,25 | 143,75 | 0,67% | 11,00 |
| 23.02.2026 | 142,50 | 142,80 | 142,50 | 142,80 | -0,73% | 16,00 |
| 20.02.2026 | 140,13 | 145,75 | 136,00 | 143,85 | 6,67% | - |
| 19.02.2026 | 133,60 | 134,85 | 133,60 | 134,85 | 1,79% | 9,00 |
| 18.02.2026 | 134,05 | 136,00 | 123,98 | 132,48 | -1,32% | - |
| 17.02.2026 | 135,73 | 139,05 | 133,60 | 134,25 | -2,11% | - |
| 16.02.2026 | 137,15 | 137,15 | 137,15 | 137,15 | -0,29% | 1,00 |
| 13.02.2026 | 132,95 | 137,55 | 132,95 | 137,55 | 6,48% | 41,00 |
| 12.02.2026 | 140,33 | 140,38 | 125,38 | 129,18 | -6,93% | - |
| 11.02.2026 | 152,43 | 153,85 | 137,18 | 138,80 | -8,73% | - |
| 10.02.2026 | 155,90 | 156,25 | 149,85 | 152,08 | -2,52% | - |
| 09.02.2026 | 158,45 | 159,50 | 156,00 | 156,00 | 0,55% | 32,00 |
| 06.02.2026 | 157,20 | 157,20 | 155,15 | 155,15 | -8,87% | 77,00 |
| 05.02.2026 | 170,25 | 170,25 | 170,25 | 170,25 | 0,41% | 1,00 |
| 04.02.2026 | 169,55 | 169,55 | 169,55 | 169,55 | -0,48% | 34,00 |
| 03.02.2026 | 181,08 | 184,85 | 169,25 | 170,38 | -4,82% | - |
| 02.02.2026 | 176,95 | 179,00 | 176,95 | 179,00 | 0,97% | 98,00 |
| 30.01.2026 | 176,25 | 178,00 | 174,85 | 177,27 | -2,19% | - |
| 29.01.2026 | 181,25 | 181,25 | 181,25 | 181,25 | -1,95% | 1,00 |
| 28.01.2026 | 184,85 | 184,85 | 184,85 | 184,85 | -1,10% | 1,00 |
| 27.01.2026 | 186,90 | 186,90 | 186,90 | 186,90 | 1,49% | 1,00 |
| 26.01.2026 | 184,55 | 184,55 | 184,15 | 184,15 | -4,01% | 5,00 |
| 23.01.2026 | 191,85 | 191,85 | 191,85 | 191,85 | 1,17% | 1,00 |
| 22.01.2026 | 194,45 | 195,33 | 189,35 | 189,63 | -2,09% | - |
| 21.01.2026 | 186,52 | 193,93 | 185,50 | 193,68 | 3,43% | - |
| 20.01.2026 | 184,35 | 187,25 | 184,35 | 187,25 | -0,27% | 6,00 |
| 19.01.2026 | 187,75 | 187,75 | 187,75 | 187,75 | -2,72% | 30,00 |
| 16.01.2026 | 193,00 | 193,00 | 193,00 | 193,00 | 3,15% | 5,00 |
| 15.01.2026 | 187,10 | 187,10 | 187,10 | 187,10 | 0,36% | 1,00 |
| 14.01.2026 | 187,73 | 189,45 | 184,80 | 186,43 | -1,66% | - |
| 13.01.2026 | 187,40 | 195,95 | 187,13 | 189,58 | 1,49% | - |
| 12.01.2026 | 186,80 | 186,80 | 186,80 | 186,80 | 0,95% | 15,00 |
| 09.01.2026 | 185,05 | 185,05 | 185,05 | 185,05 | 0,67% | 10,00 |
| 08.01.2026 | 184,95 | 186,05 | 181,98 | 183,83 | -1,16% | - |
| 07.01.2026 | 184,60 | 186,50 | 184,08 | 185,98 | 5,13% | - |
| 06.01.2026 | 176,90 | 176,90 | 176,90 | 176,90 | 2,43% | 3,00 |
| 05.01.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 0,99% | 2,00 |
| 02.01.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -1,38% | 1,00 |
| 30.12.2025 | 171,75 | 173,40 | 171,75 | 173,40 | 0,43% | 47,00 |
| 29.12.2025 | 172,95 | 173,48 | 172,05 | 172,65 | 0,20% | - |
| 23.12.2025 | 173,25 | 173,25 | 172,30 | 172,30 | -0,03% | 7,00 |
| 22.12.2025 | 169,35 | 173,00 | 169,30 | 172,35 | 3,20% | 33,00 |
| 19.12.2025 | 164,65 | 167,00 | 164,65 | 167,00 | -0,27% | 6,00 |
| 18.12.2025 | 167,45 | 167,45 | 167,45 | 167,45 | 0,42% | 4,00 |
| 17.12.2025 | 166,10 | 166,75 | 166,10 | 166,75 | 0,53% | 17,00 |
| 16.12.2025 | 167,75 | 168,48 | 165,52 | 165,88 | -0,44% | - |
| 15.12.2025 | 165,70 | 171,00 | 165,70 | 166,60 | 1,22% | 604,00 |
| 12.12.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -1,14% | 23,00 |
| 11.12.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 1,71% | 10,00 |
| 10.12.2025 | 162,35 | 163,70 | 162,35 | 163,70 | 1,33% | 21,00 |
| 09.12.2025 | 161,55 | 161,55 | 161,55 | 161,55 | 2,80% | 47,00 |
| 08.12.2025 | 158,70 | 158,70 | 157,15 | 157,15 | -0,10% | 2,00 |
| 05.12.2025 | 157,30 | 157,30 | 157,30 | 157,30 | -0,49% | 8,00 |
| 04.12.2025 | 158,58 | 159,48 | 151,80 | 158,08 | 0,68% | - |
| 03.12.2025 | 150,95 | 157,00 | 150,95 | 157,00 | 4,18% | 96,00 |
| 02.12.2025 | 150,70 | 150,70 | 150,70 | 150,70 | -2,96% | 1,00 |
| 01.12.2025 | 153,40 | 155,30 | 153,40 | 155,30 | 1,57% | 3,00 |
| 28.11.2025 | 154,77 | 155,08 | 152,73 | 152,90 | -0,94% | - |
| 27.11.2025 | 154,35 | 154,65 | 154,30 | 154,35 | 0,49% | - |
| 26.11.2025 | 155,00 | 155,00 | 153,60 | 153,60 | 0,89% | 34,00 |
| 25.11.2025 | 147,20 | 152,25 | 147,20 | 152,25 | 3,57% | 11,00 |
| 24.11.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,89% | 1,00 |
| 21.11.2025 | 140,00 | 145,70 | 136,50 | 145,70 | 2,32% | 198,00 |
| 20.11.2025 | 141,30 | 142,40 | 141,30 | 142,40 | 1,82% | 19,00 |
| 19.11.2025 | 139,85 | 139,85 | 139,85 | 139,85 | -0,64% | 1,00 |
| 18.11.2025 | 138,70 | 140,75 | 138,70 | 140,75 | -0,88% | 16,00 |
| 17.11.2025 | 146,10 | 146,10 | 142,00 | 142,00 | -1,68% | 157,00 |
| 14.11.2025 | 145,30 | 145,60 | 142,30 | 144,43 | -1,08% | - |
| 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 |