268,700€
-0,75%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 267,92 | 271,42 | 263,60 | 267,05 | -1,36% | 140,00 |
| 14.10.2026 | 266,48 | 278,90 | 266,30 | 270,73 | 1,23% | 94,00 |
| 13.10.2026 | 269,98 | 270,30 | 263,90 | 267,42 | -1,26% | 27,00 |
| 12.10.2026 | 270,58 | 271,15 | 268,30 | 270,83 | 0,39% | - |
| 09.10.2026 | 265,83 | 272,45 | 265,50 | 269,77 | 1,56% | - |
| 08.10.2026 | 267,92 | 267,95 | 257,65 | 265,63 | -0,88% | 70,00 |
| 07.10.2026 | 271,48 | 273,38 | 263,30 | 267,98 | -1,25% | 183,00 |
| 06.10.2026 | 283,25 | 295,88 | 266,88 | 271,38 | -2,15% | 62,00 |
| 05.10.2026 | 259,00 | 277,98 | 258,27 | 277,33 | 7,61% | 176,00 |
| 02.10.2026 | 255,35 | 258,23 | 253,85 | 257,73 | 0,98% | - |
| 01.10.2026 | 262,35 | 263,27 | 253,63 | 255,23 | -2,11% | - |
| 30.09.2026 | 261,27 | 263,27 | 257,98 | 260,73 | -0,23% | 72,00 |
| 29.09.2026 | 258,88 | 263,00 | 255,18 | 261,33 | 0,83% | 13,00 |
| 28.09.2026 | 256,67 | 261,02 | 254,38 | 259,17 | 0,78% | 612,00 |
| 25.09.2026 | 259,88 | 261,02 | 252,58 | 257,17 | -0,77% | 375,00 |
| 24.09.2026 | 242,83 | 262,38 | 241,88 | 259,17 | 6,33% | 1.114,00 |
| 23.09.2026 | 249,90 | 254,50 | 243,13 | 243,75 | -2,16% | - |
| 22.09.2026 | 243,45 | 253,70 | 242,40 | 249,13 | 2,27% | 483,00 |
| 21.09.2026 | 243,35 | 245,35 | 240,93 | 243,60 | 0,65% | 303,00 |
| 18.09.2026 | 245,95 | 247,27 | 240,23 | 242,02 | -1,29% | - |
| 17.09.2026 | 239,35 | 248,77 | 237,95 | 245,20 | 2,86% | 54,00 |
| 16.09.2026 | 236,65 | 245,30 | 234,73 | 238,38 | 0,78% | - |
| 15.09.2026 | 236,30 | 239,13 | 233,93 | 236,52 | 0,00% | 360,00 |
| 14.09.2026 | 239,55 | 242,48 | 232,15 | 236,52 | -1,39% | 133,00 |
| 11.09.2026 | 235,95 | 241,65 | 235,95 | 239,85 | 2,02% | 90,00 |
| 10.09.2026 | 239,75 | 239,75 | 234,00 | 235,10 | -1,69% | 51,00 |
| 09.09.2026 | 241,15 | 242,38 | 236,40 | 239,15 | -1,01% | 600,00 |
| 08.09.2026 | 247,45 | 252,08 | 241,05 | 241,60 | -2,43% | 4.179,00 |
| 07.09.2026 | 248,33 | 248,43 | 247,52 | 247,63 | -0,39% | 45,00 |
| 04.09.2026 | 252,70 | 253,13 | 246,25 | 248,60 | -1,51% | - |
| 03.09.2026 | 252,00 | 254,88 | 245,88 | 252,40 | 0,23% | 30,00 |
| 02.09.2026 | 244,20 | 252,52 | 243,18 | 251,83 | 3,44% | - |
| 01.09.2026 | 248,60 | 249,80 | 242,40 | 243,45 | -1,89% | - |
| 31.08.2026 | 250,95 | 251,40 | 244,88 | 248,15 | -1,38% | 168,00 |
| 28.08.2026 | 254,85 | 255,15 | 249,77 | 251,63 | -1,25% | - |
| 27.08.2026 | 253,90 | 260,45 | 252,02 | 254,80 | 0,62% | 1.920,00 |
| 26.08.2026 | 255,00 | 257,23 | 250,63 | 253,23 | -0,75% | 152,00 |
| 25.08.2026 | 256,55 | 257,40 | 253,08 | 255,15 | -0,40% | 180,00 |
| 24.08.2026 | 253,10 | 256,42 | 249,40 | 256,17 | 1,33% | 107,00 |
| 21.08.2026 | 249,40 | 255,23 | 247,43 | 252,83 | 1,27% | 43,00 |
| 20.08.2026 | 251,18 | 256,45 | 249,35 | 249,65 | 0,45% | 22,00 |
| 19.08.2026 | 240,25 | 252,33 | 240,20 | 248,52 | 56,62% | 174,00 |
| 05.05.2026 | 148,07 | 158,81 | 147,02 | 158,68 | 7,68% | 10.002,00 |
| 04.05.2026 | 141,64 | 147,58 | 140,67 | 147,36 | 3,62% | 240,00 |
| 30.04.2026 | 140,26 | 142,62 | 138,69 | 142,21 | 1,38% | 4,00 |
| 29.04.2026 | 142,90 | 144,62 | 139,20 | 140,28 | -1,46% | 2.117,00 |
| 28.04.2026 | 146,00 | 146,45 | 140,95 | 142,36 | -2,59% | - |
| 27.04.2026 | 144,99 | 148,21 | 144,28 | 146,15 | 0,83% | - |
| 24.04.2026 | 143,89 | 146,71 | 142,65 | 144,94 | 1,06% | - |
| 23.04.2026 | 153,47 | 156,12 | 141,80 | 143,42 | -6,32% | - |
| 22.04.2026 | 156,66 | 158,54 | 152,21 | 153,10 | -1,99% | 1.398,00 |
| 21.04.2026 | 158,17 | 161,64 | 155,30 | 156,21 | -0,79% | 124,00 |
| 20.04.2026 | 155,61 | 158,47 | 154,03 | 157,46 | 0,66% | 110,00 |
| 17.04.2026 | 150,51 | 157,25 | 150,13 | 156,43 | 4,20% | - |
| 16.04.2026 | 153,41 | 157,01 | 149,41 | 150,13 | -1,93% | - |
| 15.04.2026 | 151,89 | 156,04 | 151,87 | 153,08 | 0,66% | - |
| 14.04.2026 | 151,52 | 155,83 | 151,38 | 152,08 | 0,33% | 14,00 |
| 13.04.2026 | 149,49 | 153,33 | 148,64 | 151,58 | 1,20% | - |
| 10.04.2026 | 150,37 | 150,61 | 147,19 | 149,78 | -0,15% | - |
| 09.04.2026 | 150,07 | 150,72 | 146,08 | 150,01 | -0,07% | - |
| 08.04.2026 | 148,64 | 153,62 | 148,03 | 150,12 | 2,66% | - |
| 07.04.2026 | 146,11 | 147,30 | 143,60 | 146,23 | -2,95% | 14,00 |
| 02.04.2026 | 149,68 | 155,30 | 148,10 | 150,68 | -0,25% | - |
| 01.04.2026 | 149,87 | 152,08 | 148,07 | 151,06 | 1,14% | - |
| 31.03.2026 | 140,63 | 149,38 | 140,10 | 149,36 | 7,13% | - |
| 30.03.2026 | 138,86 | 142,57 | 138,22 | 139,42 | 0,97% | 264,00 |
| 27.03.2026 | 143,71 | 143,97 | 133,17 | 138,08 | -3,68% | - |
| 26.03.2026 | 143,19 | 145,58 | 142,36 | 143,36 | -0,11% | 17,00 |
| 25.03.2026 | 137,88 | 143,53 | 137,45 | 143,52 | 4,16% | - |
| 24.03.2026 | 136,41 | 139,04 | 133,31 | 137,79 | 1,22% | - |
| 23.03.2026 | 131,67 | 136,96 | 131,26 | 136,13 | 2,18% | 15,00 |
| 20.03.2026 | 131,95 | 135,00 | 130,75 | 133,23 | 0,81% | 58,00 |
| 19.03.2026 | 136,73 | 138,55 | 132,03 | 132,16 | -3,50% | - |
| 18.03.2026 | 133,72 | 137,66 | 129,92 | 136,96 | 2,85% | - |
| 17.03.2026 | 131,71 | 137,18 | 131,46 | 133,16 | 0,86% | - |
| 16.03.2026 | 137,06 | 138,10 | 131,95 | 132,03 | -2,93% | 14,00 |
| 13.03.2026 | 132,80 | 137,68 | 132,41 | 136,02 | 2,42% | - |
| 12.03.2026 | 145,33 | 146,41 | 132,02 | 132,80 | -8,86% | - |
| 11.03.2026 | 144,14 | 146,93 | 143,52 | 145,71 | 0,93% | - |
| 10.03.2026 | 152,08 | 153,10 | 143,45 | 144,37 | -5,11% | 225,00 |
| 09.03.2026 | 148,91 | 153,15 | 145,45 | 152,15 | 1,40% | - |
| 06.03.2026 | 156,33 | 156,41 | 149,35 | 150,05 | -3,81% | 121,00 |
| 05.03.2026 | 154,44 | 157,18 | 153,16 | 156,00 | 0,99% | - |
| 04.03.2026 | 151,15 | 155,41 | 150,73 | 154,47 | 2,60% | - |
| 03.03.2026 | 151,91 | 153,44 | 148,97 | 150,56 | -1,43% | 90,00 |
| 02.03.2026 | 150,37 | 153,05 | 149,42 | 152,75 | 1,18% | 15,00 |
| 27.02.2026 | 148,37 | 151,99 | 143,97 | 150,97 | 1,73% | - |
| 26.02.2026 | 141,74 | 148,70 | 141,07 | 148,40 | 4,33% | - |
| 25.02.2026 | 140,70 | 145,02 | 140,70 | 142,24 | 0,89% | - |
| 24.02.2026 | 139,12 | 143,41 | 137,08 | 140,99 | 1,52% | 33,00 |
| 23.02.2026 | 142,15 | 142,91 | 135,58 | 138,88 | -3,21% | 14,00 |
| 20.02.2026 | 140,04 | 145,75 | 136,07 | 143,49 | 2,83% | 27,00 |
| 19.02.2026 | 134,11 | 140,32 | 130,07 | 139,54 | 4,12% | - |
| 18.02.2026 | 134,07 | 134,45 | 126,48 | 134,02 | 0,26% | 170,00 |
| 17.02.2026 | 135,77 | 139,08 | 133,33 | 133,68 | -1,85% | - |
| 16.02.2026 | 136,27 | 136,58 | 135,95 | 136,20 | 0,26% | 15,00 |
| 13.02.2026 | 133,63 | 137,20 | 132,02 | 135,85 | 1,55% | - |
| 12.02.2026 | 140,18 | 140,25 | 124,48 | 133,77 | -4,31% | 537,00 |
| 11.02.2026 | 152,43 | 153,73 | 137,15 | 139,80 | -8,36% | - |
| 10.02.2026 | 155,88 | 156,25 | 149,90 | 152,55 | -2,13% | - |