202,750€
4,51%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 196,63 | 202,50 | 195,35 | 202,15 | 4,20% | 2,00 |
| 08.07.2026 | 198,80 | 198,80 | 194,00 | 194,00 | -3,96% | 113,00 |
| 07.07.2026 | 201,80 | 203,25 | 197,83 | 202,00 | 0,05% | - |
| 06.07.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -0,30% | 2,00 |
| 03.07.2026 | 201,40 | 202,50 | 201,40 | 202,50 | 1,25% | 22,00 |
| 02.07.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -2,91% | 285,00 |
| 01.07.2026 | 199,20 | 206,00 | 199,15 | 206,00 | 4,01% | 6,00 |
| 30.06.2026 | 197,85 | 198,05 | 197,85 | 198,05 | 4,79% | 104,00 |
| 29.06.2026 | 190,30 | 192,40 | 188,85 | 189,00 | 1,53% | 275,00 |
| 26.06.2026 | 186,00 | 186,15 | 185,00 | 186,15 | 0,76% | 38,00 |
| 25.06.2026 | 184,75 | 184,75 | 184,75 | 184,75 | 4,29% | 6,00 |
| 24.06.2026 | 163,75 | 177,15 | 163,75 | 177,15 | 12,48% | 226,00 |
| 23.06.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -2,48% | 1,00 |
| 22.06.2026 | 161,80 | 161,80 | 161,50 | 161,50 | -0,12% | 81,00 |
| 19.06.2026 | 161,70 | 161,70 | 161,70 | 161,70 | -0,12% | 5,00 |
| 18.06.2026 | 159,48 | 162,35 | 158,77 | 161,90 | -0,49% | - |
| 17.06.2026 | 160,75 | 162,70 | 160,75 | 162,70 | 0,71% | 151,00 |
| 16.06.2026 | 161,75 | 161,75 | 161,55 | 161,55 | -1,67% | 3,00 |
| 15.06.2026 | 164,30 | 164,30 | 164,30 | 164,30 | 1,14% | 1,00 |
| 12.06.2026 | 162,63 | 163,60 | 159,50 | 162,45 | 0,08% | - |
| 11.06.2026 | 162,02 | 163,45 | 158,68 | 162,33 | -2,80% | - |
| 10.06.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 3,65% | 27,00 |
| 09.06.2026 | 161,98 | 166,33 | 160,23 | 161,13 | -0,45% | - |
| 08.06.2026 | 157,40 | 161,85 | 157,40 | 161,85 | 1,25% | 16,00 |
| 05.06.2026 | 159,85 | 159,85 | 159,85 | 159,85 | -0,09% | 63,00 |
| 04.06.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 7,60% | 15,00 |
| 03.06.2026 | 149,65 | 149,65 | 148,70 | 148,70 | -0,52% | 41,00 |
| 02.06.2026 | 156,05 | 156,23 | 148,13 | 149,48 | -4,24% | - |
| 01.06.2026 | 154,80 | 156,10 | 154,80 | 156,10 | 1,76% | 2,00 |
| 29.05.2026 | 155,15 | 155,15 | 153,40 | 153,40 | -0,29% | 80,00 |
| 28.05.2026 | 151,95 | 153,85 | 151,95 | 153,85 | 10,21% | 120,00 |
| 27.05.2026 | 134,65 | 141,48 | 134,60 | 139,60 | 1,20% | - |
| 26.05.2026 | 138,15 | 138,15 | 137,95 | 137,95 | -1,22% | 36,00 |
| 25.05.2026 | 139,65 | 139,65 | 139,65 | 139,65 | 1,64% | 28,00 |
| 22.05.2026 | 137,40 | 137,40 | 137,40 | 137,40 | 0,09% | 3,00 |
| 21.05.2026 | 134,25 | 138,27 | 132,13 | 137,27 | 3,53% | - |
| 20.05.2026 | 132,60 | 132,60 | 132,60 | 132,60 | 4,53% | 20,00 |
| 19.05.2026 | 128,10 | 129,15 | 126,85 | 126,85 | -1,55% | 95,00 |
| 18.05.2026 | 128,98 | 134,98 | 128,45 | 128,85 | -5,85% | - |
| 15.05.2026 | 136,60 | 136,85 | 135,90 | 136,85 | 0,09% | 81,00 |
| 14.05.2026 | 139,33 | 140,30 | 135,90 | 136,73 | -5,51% | - |
| 13.05.2026 | 144,70 | 144,70 | 144,70 | 144,70 | -0,22% | 10,00 |
| 12.05.2026 | 142,85 | 145,38 | 139,75 | 145,02 | -0,22% | - |
| 11.05.2026 | 151,55 | 151,55 | 145,35 | 145,35 | -4,94% | 94,00 |
| 08.05.2026 | 155,10 | 156,52 | 148,05 | 152,90 | -2,08% | - |
| 07.05.2026 | 154,85 | 164,75 | 153,60 | 156,15 | -1,85% | - |
| 06.05.2026 | 158,10 | 159,10 | 158,10 | 159,10 | 7,25% | 43,00 |
| 05.05.2026 | 147,10 | 148,35 | 147,10 | 148,35 | 5,21% | 2,00 |
| 04.05.2026 | 142,15 | 142,15 | 141,00 | 141,00 | -0,77% | 5,00 |
| 30.04.2026 | 140,05 | 142,65 | 138,75 | 142,10 | -0,35% | - |
| 29.04.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 0,92% | 7,00 |
| 28.04.2026 | 146,00 | 146,27 | 141,00 | 141,30 | -4,33% | - |
| 27.04.2026 | 147,70 | 147,70 | 147,70 | 147,70 | 3,29% | 20,00 |
| 24.04.2026 | 143,88 | 146,70 | 142,77 | 143,00 | -7,29% | - |
| 23.04.2026 | 154,20 | 154,25 | 154,20 | 154,25 | -1,63% | 131,00 |
| 22.04.2026 | 155,90 | 156,80 | 154,25 | 156,80 | 0,50% | 130,00 |
| 21.04.2026 | 157,85 | 161,63 | 155,83 | 156,02 | 0,92% | - |
| 20.04.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -1,15% | 5,00 |
| 17.04.2026 | 150,33 | 157,15 | 150,23 | 156,40 | 2,42% | - |
| 16.04.2026 | 152,70 | 152,70 | 152,70 | 152,70 | -0,07% | 1,00 |
| 15.04.2026 | 152,80 | 152,80 | 152,80 | 152,80 | -0,33% | 1,00 |
| 14.04.2026 | 153,30 | 153,30 | 153,30 | 153,30 | 1,73% | 12,00 |
| 13.04.2026 | 150,05 | 150,75 | 150,05 | 150,70 | 0,84% | 271,00 |
| 10.04.2026 | 149,45 | 149,45 | 149,45 | 149,45 | -0,13% | 1,00 |
| 09.04.2026 | 149,88 | 150,35 | 145,90 | 149,65 | -0,56% | - |
| 08.04.2026 | 148,95 | 154,00 | 148,45 | 150,50 | 2,80% | - |
| 07.04.2026 | 144,85 | 146,40 | 144,85 | 146,40 | -1,65% | 5,00 |
| 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% | - |