251,550€
-2,39%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 254,15 | 254,90 | 249,80 | 251,35 | -2,46% | - |
| 27.08.2026 | 259,30 | 259,30 | 257,70 | 257,70 | 1,14% | 39,00 |
| 26.08.2026 | 255,90 | 255,90 | 254,50 | 254,80 | -0,20% | 41,00 |
| 25.08.2026 | 257,80 | 257,80 | 255,30 | 255,30 | 0,67% | 26,00 |
| 24.08.2026 | 253,50 | 253,90 | 251,30 | 253,60 | -0,22% | 16,00 |
| 21.08.2026 | 249,50 | 255,25 | 247,40 | 254,15 | 0,57% | - |
| 20.08.2026 | 249,30 | 252,70 | 247,90 | 252,70 | 1,28% | 75,00 |
| 19.08.2026 | 239,30 | 249,50 | 239,30 | 249,50 | 3,36% | 189,00 |
| 18.08.2026 | 248,60 | 248,60 | 241,40 | 241,40 | -3,25% | 68,00 |
| 17.08.2026 | 242,80 | 249,50 | 240,80 | 249,50 | 2,55% | 118,00 |
| 14.08.2026 | 245,10 | 245,10 | 243,30 | 243,30 | -0,49% | 81,00 |
| 13.08.2026 | 248,20 | 248,20 | 244,50 | 244,50 | -2,36% | 43,00 |
| 12.08.2026 | 243,60 | 250,40 | 243,60 | 250,40 | 4,86% | 52,00 |
| 11.08.2026 | 238,80 | 238,80 | 238,80 | 238,80 | -0,13% | 1,00 |
| 10.08.2026 | 231,00 | 239,10 | 231,00 | 239,10 | 4,59% | 46,00 |
| 07.08.2026 | 230,90 | 230,90 | 226,50 | 228,60 | -0,82% | 53,00 |
| 06.08.2026 | 230,50 | 230,50 | 230,50 | 230,50 | 2,67% | 8,00 |
| 05.08.2026 | 224,20 | 224,50 | 224,20 | 224,50 | 10,59% | 57,00 |
| 04.08.2026 | 199,95 | 203,00 | 199,95 | 203,00 | 0,64% | 36,00 |
| 03.08.2026 | 202,90 | 202,90 | 201,70 | 201,70 | -1,61% | 40,00 |
| 30.07.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -2,61% | 1,00 |
| 29.07.2026 | 210,50 | 210,50 | 210,50 | 210,50 | 6,15% | 1,00 |
| 28.07.2026 | 198,30 | 198,30 | 198,30 | 198,30 | 0,00% | 64,00 |
| 23.07.2026 | 198,85 | 198,85 | 196,25 | 198,30 | 5,03% | 181,00 |
| 21.07.2026 | 188,80 | 188,80 | 188,80 | 188,80 | -3,92% | 10,00 |
| 17.07.2026 | 199,95 | 199,95 | 196,50 | 196,50 | -0,56% | 18,00 |
| 16.07.2026 | 197,85 | 197,85 | 197,60 | 197,60 | -2,13% | 7,00 |
| 15.07.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -0,39% | 53,00 |
| 13.07.2026 | 202,70 | 202,70 | 202,70 | 202,70 | 1,35% | 1,00 |
| 09.07.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 3,09% | 2,00 |
| 08.07.2026 | 198,80 | 198,80 | 194,00 | 194,00 | -3,91% | 113,00 |
| 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 | -0,61% | 5,00 |
| 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 | -1,62% | 1,00 |
| 10.06.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 3,18% | 27,00 |
| 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 | -4,74% | 41,00 |
| 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 | 11,53% | 120,00 |
| 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 | 3,62% | 3,00 |
| 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 | -7,31% | 95,00 |
| 15.05.2026 | 136,60 | 136,85 | 135,90 | 136,85 | -5,43% | 81,00 |
| 13.05.2026 | 144,70 | 144,70 | 144,70 | 144,70 | -0,45% | 10,00 |
| 11.05.2026 | 151,55 | 151,55 | 145,35 | 145,35 | -8,64% | 94,00 |
| 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 | -1,12% | 5,00 |
| 29.04.2026 | 142,60 | 142,60 | 142,60 | 142,60 | -3,45% | 7,00 |
| 27.04.2026 | 147,70 | 147,70 | 147,70 | 147,70 | -4,25% | 20,00 |
| 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 | 1,42% | 130,00 |
| 20.04.2026 | 154,60 | 154,60 | 154,60 | 154,60 | 1,24% | 5,00 |
| 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 | 2,08% | 1,00 |
| 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 | -0,18% | 187,00 |
| 27.03.2026 | 142,85 | 142,85 | 142,85 | 142,85 | 5,42% | 6,00 |
| 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 | 0,68% | 1,00 |
| 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 | -8,61% | 7,00 |
| 09.03.2026 | 149,90 | 149,90 | 149,90 | 149,90 | -2,38% | 63,00 |
| 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 | 3,44% | 10,00 |
| 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 | 5,90% | 16,00 |
| 19.02.2026 | 133,60 | 134,85 | 133,60 | 134,85 | -1,68% | 9,00 |
| 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 | -11,83% | 41,00 |
| 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 | -5,28% | 34,00 |
| 02.02.2026 | 176,95 | 179,00 | 176,95 | 179,00 | 1,65% | 98,00 |