132,175€
2,66%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 128,55 | 136,25 | 127,90 | 132,23 | 2,70% | 2,00 |
| 30.06.2025 | 128,50 | 129,90 | 127,05 | 128,75 | -0,12% | - |
| 27.06.2025 | 128,90 | 128,90 | 128,90 | 128,90 | 0,12% | 10,00 |
| 26.06.2025 | 131,05 | 131,05 | 128,75 | 128,75 | -0,04% | 96,00 |
| 25.06.2025 | 127,85 | 130,48 | 126,05 | 128,80 | 1,22% | - |
| 24.06.2025 | 127,45 | 127,45 | 127,25 | 127,25 | -1,32% | 65,00 |
| 23.06.2025 | 128,95 | 128,95 | 128,95 | 128,95 | 1,54% | 1,00 |
| 20.06.2025 | 126,25 | 127,00 | 126,25 | 127,00 | 1,36% | 30,00 |
| 19.06.2025 | 126,43 | 126,53 | 125,23 | 125,30 | -0,95% | - |
| 18.06.2025 | 126,20 | 127,75 | 125,35 | 126,50 | -2,24% | - |
| 17.06.2025 | 129,10 | 129,40 | 129,10 | 129,40 | -0,69% | 39,00 |
| 16.06.2025 | 130,30 | 130,30 | 130,30 | 130,30 | 0,85% | 1,00 |
| 13.06.2025 | 129,20 | 129,20 | 129,20 | 129,20 | -1,52% | 1,00 |
| 12.06.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 0,46% | 11,00 |
| 11.06.2025 | 132,60 | 132,60 | 130,60 | 130,60 | -1,95% | 45,00 |
| 10.06.2025 | 128,40 | 133,20 | 128,40 | 133,20 | 5,05% | 316,00 |
| 09.06.2025 | 126,95 | 129,55 | 126,80 | 126,80 | -0,14% | 13,00 |
| 06.06.2025 | 123,88 | 127,88 | 123,65 | 126,98 | 2,75% | - |
| 05.06.2025 | 125,35 | 126,00 | 123,03 | 123,58 | -2,50% | - |
| 04.06.2025 | 122,45 | 126,85 | 121,90 | 126,75 | 3,89% | 403,00 |
| 03.06.2025 | 117,00 | 122,00 | 117,00 | 122,00 | 3,39% | 7,00 |
| 02.06.2025 | 118,10 | 118,60 | 118,00 | 118,00 | -1,19% | 4,00 |
| 30.05.2025 | 121,50 | 121,83 | 118,15 | 119,43 | -1,59% | - |
| 29.05.2025 | 121,35 | 121,35 | 121,35 | 121,35 | 0,21% | 1,00 |
| 28.05.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -1,46% | 4,00 |
| 27.05.2025 | 121,20 | 122,90 | 121,20 | 122,90 | 1,78% | 110,00 |
| 26.05.2025 | 120,55 | 120,75 | 120,55 | 120,75 | 1,64% | 4,00 |
| 23.05.2025 | 120,45 | 120,45 | 118,80 | 118,80 | 0,00% | 37,00 |
| 22.05.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -5,41% | 12,00 |
| 21.05.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,20% | 1,00 |
| 20.05.2025 | 125,85 | 125,85 | 125,85 | 125,85 | 0,68% | 1,00 |
| 19.05.2025 | 123,60 | 125,00 | 122,80 | 125,00 | -1,17% | 58,00 |
| 16.05.2025 | 123,75 | 127,88 | 123,33 | 126,48 | 2,00% | - |
| 15.05.2025 | 124,10 | 124,20 | 122,35 | 124,00 | -3,61% | 296,00 |
| 14.05.2025 | 129,55 | 130,40 | 128,65 | 128,65 | -1,27% | 118,00 |
| 13.05.2025 | 129,00 | 130,30 | 127,50 | 130,30 | 0,19% | 281,00 |
| 12.05.2025 | 124,90 | 130,05 | 124,90 | 130,05 | 4,79% | 254,00 |
| 09.05.2025 | 126,40 | 126,40 | 124,10 | 124,10 | -2,74% | 70,00 |
| 08.05.2025 | 123,10 | 127,60 | 122,40 | 127,60 | 6,69% | 419,00 |
| 07.05.2025 | 102,35 | 123,80 | 102,35 | 119,60 | 14,67% | 194,00 |
| 06.05.2025 | 104,30 | 104,30 | 104,30 | 104,30 | -1,09% | 174,00 |
| 05.05.2025 | 104,40 | 105,45 | 103,30 | 105,45 | -1,08% | 162,00 |
| 02.05.2025 | 103,50 | 106,60 | 103,50 | 106,60 | 4,41% | 72,00 |
| 30.04.2025 | 103,50 | 103,50 | 102,10 | 102,10 | 0,39% | 17,00 |
| 29.04.2025 | 101,65 | 101,70 | 101,65 | 101,70 | 2,21% | 30,00 |
| 28.04.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -0,70% | 50,00 |
| 25.04.2025 | 102,15 | 102,15 | 100,15 | 100,20 | -0,55% | 63,00 |
| 24.04.2025 | 94,96 | 100,75 | 94,92 | 100,75 | 3,95% | 124,00 |
| 23.04.2025 | 95,74 | 99,00 | 94,96 | 96,92 | 8,65% | 248,00 |
| 22.04.2025 | 89,26 | 89,26 | 89,20 | 89,20 | -3,69% | 66,00 |
| 17.04.2025 | 92,28 | 92,72 | 91,08 | 92,62 | 1,16% | 316,00 |
| 16.04.2025 | 93,62 | 93,62 | 91,56 | 91,56 | -1,68% | 231,00 |
| 15.04.2025 | 94,18 | 94,68 | 92,96 | 93,12 | -0,43% | 374,00 |
| 14.04.2025 | 89,02 | 94,44 | 88,16 | 93,52 | 13,74% | 339,00 |
| 11.04.2025 | 89,60 | 89,60 | 82,22 | 82,22 | -9,09% | 493,00 |
| 10.04.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -25,63% | 60,00 |
| 09.04.2025 | 110,00 | 121,60 | 110,00 | 121,60 | 6,81% | 14,00 |
| 08.04.2025 | 124,00 | 124,00 | 113,85 | 113,85 | -7,93% | 55,00 |
| 07.04.2025 | 120,75 | 123,65 | 120,75 | 123,65 | -2,45% | 63,00 |
| 04.04.2025 | 123,90 | 126,75 | 123,40 | 126,75 | -0,67% | 24,00 |
| 03.04.2025 | 130,45 | 130,45 | 127,60 | 127,60 | -4,81% | 19,00 |
| 02.04.2025 | 134,55 | 134,55 | 134,05 | 134,05 | -1,54% | 9,00 |
| 01.04.2025 | 139,75 | 139,95 | 136,15 | 136,15 | -0,22% | 5,00 |
| 31.03.2025 | 142,90 | 144,10 | 136,45 | 136,45 | -5,24% | 32,00 |
| 28.03.2025 | 145,15 | 145,15 | 144,00 | 144,00 | -1,66% | 12,00 |
| 27.03.2025 | 147,18 | 147,58 | 144,63 | 146,43 | -2,35% | - |
| 26.03.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 0,37% | 8,00 |
| 25.03.2025 | 154,05 | 154,05 | 149,40 | 149,40 | -3,08% | 205,00 |
| 24.03.2025 | 156,10 | 156,10 | 154,15 | 154,15 | 3,32% | 92,00 |
| 21.03.2025 | 151,25 | 151,25 | 149,20 | 149,20 | -2,08% | 163,00 |
| 20.03.2025 | 160,10 | 160,77 | 151,75 | 152,38 | -6,06% | - |
| 19.03.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 1,95% | 2,00 |
| 18.03.2025 | 159,05 | 159,15 | 159,05 | 159,10 | 0,54% | 71,00 |
| 17.03.2025 | 157,30 | 158,25 | 157,30 | 158,25 | 0,32% | 14,00 |
| 14.03.2025 | 155,90 | 157,75 | 155,90 | 157,75 | 2,50% | 21,00 |
| 13.03.2025 | 156,73 | 158,93 | 153,90 | 153,90 | -1,12% | - |
| 12.03.2025 | 152,35 | 155,70 | 152,35 | 155,65 | 2,08% | 131,00 |
| 11.03.2025 | 161,60 | 161,70 | 151,73 | 152,48 | -5,75% | - |
| 10.03.2025 | 161,75 | 167,15 | 160,02 | 161,77 | 3,74% | - |
| 07.03.2025 | 157,00 | 157,00 | 155,80 | 155,95 | -0,80% | 3,00 |
| 06.03.2025 | 155,15 | 157,77 | 152,45 | 157,20 | 1,11% | - |
| 05.03.2025 | 155,40 | 156,13 | 152,63 | 155,48 | 0,47% | - |
| 04.03.2025 | 155,00 | 156,65 | 154,75 | 154,75 | -1,75% | 48,00 |
| 03.03.2025 | 160,15 | 160,15 | 157,50 | 157,50 | -0,99% | 4,00 |
| 28.02.2025 | 158,63 | 159,63 | 157,40 | 159,08 | -0,52% | - |
| 27.02.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -0,09% | 30,00 |
| 26.02.2025 | 160,30 | 162,15 | 160,05 | 160,05 | 0,79% | 223,00 |
| 25.02.2025 | 162,10 | 162,10 | 158,80 | 158,80 | -2,19% | 74,00 |
| 24.02.2025 | 158,80 | 163,00 | 158,00 | 162,35 | 4,34% | 133,00 |
| 21.02.2025 | 154,80 | 157,20 | 154,55 | 155,60 | 0,42% | 25,00 |
| 20.02.2025 | 158,35 | 160,45 | 154,95 | 154,95 | -1,84% | 62,00 |
| 19.02.2025 | 147,65 | 158,00 | 147,00 | 157,85 | 6,55% | 621,00 |
| 18.02.2025 | 144,85 | 148,15 | 144,85 | 148,15 | 2,38% | 94,00 |
| 17.02.2025 | 145,75 | 145,85 | 144,70 | 144,70 | -1,33% | 39,00 |
| 14.02.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -0,34% | 39,00 |
| 13.02.2025 | 147,15 | 147,15 | 147,15 | 147,15 | -1,21% | 10,00 |
| 12.02.2025 | 148,95 | 148,95 | 148,95 | 148,95 | -0,93% | 50,00 |
| 11.02.2025 | 153,95 | 154,10 | 150,00 | 150,35 | -5,29% | 154,00 |
| 10.02.2025 | 158,30 | 158,75 | 158,30 | 158,75 | 0,41% | 82,00 |
| 07.02.2025 | 160,70 | 161,25 | 158,10 | 158,10 | -1,80% | 23,00 |