215,510$
-0,58%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 208,67 | 216,97 | 208,67 | 215,51 | -0,58% | 995.044,00 |
| 07.01.2026 | 216,14 | 217,89 | 215,02 | 216,77 | 0,31% | 730.968,00 |
| 06.01.2026 | 208,40 | 216,76 | 208,35 | 216,11 | 3,74% | 749.304,00 |
| 05.01.2026 | 195,00 | 208,69 | 194,93 | 208,32 | 2,91% | 662.183,00 |
| 02.01.2026 | 200,77 | 203,00 | 198,57 | 202,42 | 1,47% | 483.439,00 |
| 31.12.2025 | 202,53 | 202,53 | 199,45 | 199,48 | -1,24% | 312.022,00 |
| 30.12.2025 | 202,91 | 203,63 | 200,90 | 201,98 | -0,58% | 300.753,00 |
| 29.12.2025 | 203,12 | 205,00 | 202,52 | 203,16 | -0,25% | 383.266,00 |
| 26.12.2025 | 202,96 | 204,19 | 202,33 | 203,66 | 0,25% | 293.037,00 |
| 24.12.2025 | 202,69 | 204,01 | 201,04 | 203,16 | 0,14% | 241.982,00 |
| 23.12.2025 | 202,20 | 204,07 | 201,56 | 202,87 | -0,07% | 454.770,00 |
| 22.12.2025 | 198,20 | 204,47 | 196,99 | 203,02 | 3,02% | 630.279,00 |
| 19.12.2025 | 194,01 | 198,34 | 191,89 | 197,06 | 1,66% | 1.161.821,00 |
| 18.12.2025 | 196,72 | 199,93 | 193,63 | 193,85 | -1,09% | 670.145,00 |
| 17.12.2025 | 195,11 | 198,95 | 194,56 | 195,98 | 0,39% | 572.365,00 |
| 16.12.2025 | 198,07 | 198,32 | 194,50 | 195,22 | -1,48% | 701.717,00 |
| 15.12.2025 | 197,08 | 200,58 | 195,10 | 198,15 | 2,65% | 806.841,00 |
| 12.12.2025 | 193,05 | 195,51 | 192,09 | 193,03 | -0,72% | 454.211,00 |
| 11.12.2025 | 193,61 | 196,38 | 192,38 | 194,43 | -0,22% | 639.012,00 |
| 10.12.2025 | 187,59 | 195,06 | 186,10 | 194,85 | 4,76% | 1.106.897,00 |
| 09.12.2025 | 187,22 | 191,34 | 185,93 | 185,99 | -0,60% | 1.061.723,00 |
| 08.12.2025 | 184,83 | 189,15 | 183,43 | 187,12 | 1,52% | 809.822,00 |
| 05.12.2025 | 184,78 | 185,90 | 182,71 | 184,31 | 0,15% | 701.705,00 |
| 04.12.2025 | 186,61 | 186,72 | 176,37 | 184,04 | -0,34% | 992.542,00 |
| 03.12.2025 | 180,00 | 185,93 | 180,00 | 184,67 | 5,67% | 770.435,00 |
| 02.12.2025 | 172,95 | 177,01 | 172,95 | 174,76 | -0,76% | 618.620,00 |
| 01.12.2025 | 177,09 | 180,95 | 175,71 | 176,09 | -1,15% | 888.969,00 |
| 28.11.2025 | 178,00 | 178,55 | 176,93 | 178,14 | -0,45% | 225.730,00 |
| 26.11.2025 | 179,00 | 179,19 | 176,66 | 178,94 | 0,50% | 351.032,00 |
| 25.11.2025 | 170,84 | 178,55 | 170,51 | 178,05 | 4,46% | 762.208,00 |
| 24.11.2025 | 168,21 | 171,72 | 167,45 | 170,44 | 5,16% | 1.730.685,00 |
| 20.11.2025 | 163,65 | 165,48 | 160,71 | 162,08 | 0,27% | 483.799,00 |
| 19.11.2025 | 161,97 | 162,65 | 156,72 | 161,64 | -0,55% | 733.577,00 |
| 18.11.2025 | 164,05 | 164,36 | 160,49 | 162,53 | -0,13% | 1.273.447,00 |
| 17.11.2025 | 167,69 | 170,54 | 162,72 | 162,74 | -3,82% | 702.087,00 |
| 13.11.2025 | 168,36 | 175,12 | 168,27 | 169,21 | -1,34% | 1.127.227,00 |
| 12.11.2025 | 174,02 | 174,45 | 171,06 | 171,50 | -1,15% | 947.194,00 |
| 11.11.2025 | 169,88 | 175,55 | 167,60 | 173,50 | 2,68% | 897.681,00 |
| 10.11.2025 | 168,88 | 172,83 | 166,96 | 168,97 | 0,55% | 1.157.570,00 |
| 07.11.2025 | 169,40 | 171,50 | 165,74 | 168,05 | -1,66% | 881.811,00 |
| 06.11.2025 | 168,49 | 175,00 | 165,70 | 170,88 | 1,90% | 1.823.268,00 |
| 05.11.2025 | 164,68 | 170,14 | 160,01 | 167,70 | -5,71% | 2.813.780,00 |
| 04.11.2025 | 176,50 | 180,19 | 175,83 | 177,85 | -0,56% | 1.156.184,00 |
| 03.11.2025 | 178,94 | 178,94 | 173,89 | 178,86 | -0,67% | 670.727,00 |
| 31.10.2025 | 178,39 | 181,56 | 178,17 | 180,07 | 0,54% | 777.966,00 |
| 30.10.2025 | 177,12 | 182,06 | 177,12 | 179,11 | -0,58% | 778.314,00 |
| 29.10.2025 | 187,21 | 191,41 | 175,58 | 180,15 | -4,14% | 1.590.711,00 |
| 28.10.2025 | 192,65 | 193,47 | 187,03 | 187,93 | -3,76% | 1.032.554,00 |
| 27.10.2025 | 197,24 | 198,00 | 193,41 | 195,28 | -0,89% | 936.858,00 |
| 24.10.2025 | 194,55 | 199,66 | 191,48 | 197,04 | 3,18% | 1.741.745,00 |
| 23.10.2025 | 191,00 | 195,25 | 188,97 | 190,97 | 2,12% | 1.001.743,00 |
| 22.10.2025 | 190,69 | 190,69 | 184,88 | 187,00 | -0,67% | 1.292.558,00 |
| 21.10.2025 | 184,99 | 190,41 | 184,99 | 188,26 | 2,24% | 1.049.019,00 |
| 20.10.2025 | 179,56 | 184,23 | 178,52 | 184,14 | 3,15% | 731.623,00 |
| 17.10.2025 | 173,75 | 178,77 | 172,72 | 178,52 | 2,04% | 1.004.916,00 |
| 16.10.2025 | 172,95 | 177,75 | 172,00 | 174,95 | 2,48% | 1.303.979,00 |
| 15.10.2025 | 168,71 | 173,02 | 168,71 | 170,72 | 0,35% | 531.195,00 |
| 14.10.2025 | 168,41 | 172,41 | 166,86 | 170,13 | -0,30% | 580.313,00 |
| 13.10.2025 | 169,26 | 172,21 | 167,69 | 170,64 | 2,16% | 687.494,00 |
| 10.10.2025 | 174,37 | 174,37 | 166,93 | 167,03 | -2,97% | 725.044,00 |
| 09.10.2025 | 173,26 | 174,73 | 171,30 | 172,14 | -0,77% | 883.170,00 |
| 08.10.2025 | 169,40 | 174,34 | 168,99 | 173,47 | 1,98% | 917.760,00 |
| 07.10.2025 | 174,26 | 176,15 | 168,32 | 170,10 | -2,77% | 879.286,00 |
| 06.10.2025 | 178,11 | 179,64 | 174,76 | 174,95 | -0,23% | 855.937,00 |
| 02.10.2025 | 173,67 | 178,19 | 173,15 | 175,36 | 2,86% | 1.712.868,00 |
| 01.10.2025 | 156,45 | 170,66 | 156,06 | 170,48 | 8,96% | 1.291.926,00 |
| 30.09.2025 | 146,94 | 156,79 | 146,90 | 156,46 | 6,44% | 1.038.288,00 |
| 29.09.2025 | 148,90 | 148,92 | 145,47 | 146,99 | -1,06% | 745.838,00 |
| 26.09.2025 | 145,85 | 149,17 | 145,32 | 148,56 | 2,05% | 756.733,00 |
| 25.09.2025 | 147,77 | 148,39 | 144,26 | 145,57 | -2,60% | 883.951,00 |
| 24.09.2025 | 149,93 | 150,87 | 147,46 | 149,45 | -0,53% | 1.275.807,00 |
| 23.09.2025 | 154,04 | 154,94 | 149,91 | 150,25 | -2,37% | 786.668,00 |
| 22.09.2025 | 154,16 | 156,11 | 151,41 | 153,89 | -0,97% | 1.292.256,00 |
| 19.09.2025 | 157,94 | 157,95 | 153,21 | 155,39 | -1,02% | 1.272.788,00 |
| 18.09.2025 | 155,00 | 157,63 | 153,47 | 156,99 | 2,80% | 714.182,00 |
| 17.09.2025 | 152,24 | 157,01 | 151,27 | 152,72 | 0,74% | 1.379.171,00 |
| 16.09.2025 | 150,50 | 152,93 | 149,90 | 151,60 | -0,42% | 775.177,00 |
| 15.09.2025 | 153,01 | 154,16 | 151,63 | 152,24 | -0,43% | 470.759,00 |
| 12.09.2025 | 158,59 | 158,80 | 152,89 | 152,89 | -4,29% | 768.758,00 |
| 11.09.2025 | 153,52 | 159,78 | 153,52 | 159,74 | 4,22% | 664.772,00 |
| 10.09.2025 | 157,36 | 157,97 | 152,18 | 153,27 | -2,61% | 1.087.969,00 |
| 09.09.2025 | 167,49 | 167,50 | 153,18 | 157,38 | -2,85% | 1.298.553,00 |
| 08.09.2025 | 164,00 | 165,11 | 149,03 | 162,00 | -1,21% | 1.161.142,00 |
| 05.09.2025 | 162,91 | 166,62 | 162,29 | 163,99 | 1,04% | 593.626,00 |
| 04.09.2025 | 161,62 | 163,18 | 157,20 | 162,31 | -0,01% | 717.526,00 |
| 03.09.2025 | 162,70 | 162,70 | 159,21 | 162,33 | 0,67% | 713.022,00 |
| 02.09.2025 | 161,85 | 162,44 | 158,69 | 161,25 | -1,26% | 529.009,00 |
| 29.08.2025 | 163,16 | 165,22 | 162,12 | 163,31 | 0,06% | 860.239,00 |
| 28.08.2025 | 162,77 | 163,69 | 159,62 | 163,22 | 0,26% | 772.862,00 |
| 27.08.2025 | 163,48 | 164,25 | 161,26 | 162,80 | -0,56% | 416.887,00 |
| 26.08.2025 | 164,11 | 165,07 | 162,61 | 163,71 | -0,24% | 547.559,00 |
| 25.08.2025 | 160,60 | 164,26 | 160,60 | 164,11 | 1,40% | 699.990,00 |
| 22.08.2025 | 154,79 | 164,58 | 154,79 | 161,84 | 4,72% | 1.254.071,00 |
| 21.08.2025 | 158,29 | 158,29 | 154,43 | 154,54 | -3,16% | 394.402,00 |
| 20.08.2025 | 157,63 | 159,62 | 156,49 | 159,58 | 0,69% | 555.646,00 |
| 19.08.2025 | 157,66 | 160,00 | 156,80 | 158,48 | 0,96% | 627.652,00 |
| 18.08.2025 | 156,38 | 158,19 | 156,38 | 156,98 | 0,19% | 649.016,00 |
| 15.08.2025 | 156,93 | 158,16 | 156,45 | 156,68 | 0,56% | 1.036.984,00 |
| 14.08.2025 | 153,61 | 155,93 | 152,75 | 155,80 | 0,52% | 831.355,00 |
| 13.08.2025 | 153,09 | 155,43 | 151,56 | 155,00 | 1,47% | 2.193.459,00 |