160,225€
-6,08%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 155,38 | 155,70 | 154,70 | 155,70 | -8,73% | - |
| 05.02.2026 | 170,60 | 170,60 | 170,60 | 170,60 | 0,32% | - |
| 04.02.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -5,74% | - |
| 03.02.2026 | 180,40 | 180,40 | 180,40 | 180,40 | 3,12% | - |
| 02.02.2026 | 174,95 | 174,95 | 174,95 | 174,95 | -0,48% | - |
| 30.01.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -2,71% | - |
| 29.01.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -2,17% | - |
| 28.01.2026 | 183,10 | 184,70 | 183,10 | 184,70 | -1,36% | 3,00 |
| 27.01.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 1,44% | - |
| 26.01.2026 | 184,40 | 184,60 | 184,40 | 184,60 | -3,12% | 2,00 |
| 23.01.2026 | 190,55 | 190,55 | 190,55 | 190,55 | -1,63% | - |
| 22.01.2026 | 193,70 | 193,70 | 193,70 | 193,70 | 4,14% | - |
| 21.01.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 0,35% | - |
| 20.01.2026 | 185,35 | 185,35 | 185,35 | 185,35 | -0,62% | - |
| 19.01.2026 | 186,50 | 186,50 | 186,50 | 186,50 | -3,12% | - |
| 16.01.2026 | 192,50 | 192,50 | 192,50 | 192,50 | 3,69% | - |
| 15.01.2026 | 185,65 | 185,65 | 185,65 | 185,65 | -0,77% | - |
| 14.01.2026 | 187,10 | 187,10 | 187,10 | 187,10 | -2,30% | - |
| 13.01.2026 | 186,75 | 191,50 | 186,75 | 191,50 | 2,05% | 15,00 |
| 12.01.2026 | 187,65 | 187,65 | 187,65 | 187,65 | 1,73% | - |
| 09.01.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 0,00% | - |
| 08.01.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 0,24% | - |
| 07.01.2026 | 184,00 | 184,00 | 184,00 | 184,00 | 3,81% | - |
| 06.01.2026 | 177,25 | 177,25 | 177,25 | 177,25 | 2,34% | - |
| 05.01.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 1,85% | - |
| 02.01.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -1,05% | - |
| 30.12.2025 | 171,85 | 171,85 | 171,85 | 171,85 | -0,26% | - |
| 29.12.2025 | 172,30 | 172,30 | 172,30 | 172,30 | 0,29% | - |
| 23.12.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 2,20% | - |
| 22.12.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,72% | - |
| 19.12.2025 | 164,80 | 165,25 | 164,80 | 165,25 | -0,84% | 16,00 |
| 18.12.2025 | 166,65 | 166,65 | 166,65 | 166,65 | 0,18% | - |
| 17.12.2025 | 166,35 | 166,35 | 166,35 | 166,35 | -0,51% | - |
| 16.12.2025 | 167,20 | 167,20 | 167,20 | 167,20 | -2,73% | - |
| 15.12.2025 | 164,40 | 171,90 | 164,40 | 171,90 | 4,12% | 12,00 |
| 12.12.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 0,24% | - |
| 11.12.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 3,32% | - |
| 10.12.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,59% | - |
| 09.12.2025 | 160,35 | 160,35 | 160,35 | 160,35 | 1,62% | - |
| 08.12.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,10% | - |
| 05.12.2025 | 157,65 | 157,65 | 157,65 | 157,65 | -0,22% | - |
| 04.12.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 3,13% | - |
| 03.12.2025 | 149,90 | 153,20 | 149,90 | 153,20 | 1,39% | 30,00 |
| 02.12.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -0,72% | - |
| 01.12.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -1,26% | - |
| 28.11.2025 | 154,15 | 154,15 | 154,15 | 154,15 | 0,19% | - |
| 27.11.2025 | 153,85 | 153,85 | 153,85 | 153,85 | -0,71% | - |
| 26.11.2025 | 153,85 | 154,95 | 153,85 | 154,95 | 5,26% | 31,00 |
| 25.11.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 0,89% | - |
| 24.11.2025 | 145,90 | 145,90 | 145,90 | 145,90 | 3,92% | - |
| 21.11.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,60% | - |
| 20.11.2025 | 141,60 | 141,60 | 141,25 | 141,25 | 1,11% | 55,00 |
| 19.11.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 0,50% | - |
| 18.11.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -3,87% | - |
| 17.11.2025 | 144,60 | 144,60 | 144,60 | 144,60 | -0,21% | - |
| 14.11.2025 | 144,90 | 144,90 | 144,90 | 144,90 | -2,00% | - |
| 13.11.2025 | 147,85 | 147,85 | 147,85 | 147,85 | -1,27% | - |
| 12.11.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 2,78% | - |
| 11.11.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -0,17% | - |
| 10.11.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -1,42% | - |
| 07.11.2025 | 148,05 | 148,05 | 148,05 | 148,05 | 1,44% | - |
| 06.11.2025 | 145,10 | 145,95 | 145,10 | 145,95 | -5,38% | 40,00 |
| 05.11.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,55% | - |
| 04.11.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -1,48% | - |
| 03.11.2025 | 155,70 | 155,70 | 155,70 | 155,70 | 0,13% | - |
| 31.10.2025 | 155,50 | 155,50 | 155,50 | 155,50 | 0,61% | - |
| 30.10.2025 | 154,65 | 154,65 | 154,55 | 154,55 | -4,27% | 25,00 |
| 29.10.2025 | 161,45 | 161,45 | 161,45 | 161,45 | -2,80% | - |
| 28.10.2025 | 166,90 | 166,90 | 166,10 | 166,10 | -2,55% | 166,00 |
| 27.10.2025 | 170,45 | 170,45 | 170,45 | 170,45 | 3,68% | - |
| 24.10.2025 | 164,40 | 164,40 | 164,40 | 164,40 | 2,18% | - |
| 23.10.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -0,56% | - |
| 22.10.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 2,50% | - |
| 21.10.2025 | 157,85 | 157,85 | 157,85 | 157,85 | 2,30% | - |
| 20.10.2025 | 153,00 | 154,30 | 153,00 | 154,30 | 4,33% | 6,00 |
| 17.10.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 1,30% | - |
| 16.10.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -0,31% | - |
| 15.10.2025 | 146,45 | 146,45 | 146,45 | 146,45 | 0,38% | - |
| 14.10.2025 | 145,90 | 145,90 | 145,90 | 145,90 | 0,52% | - |
| 13.10.2025 | 145,15 | 145,15 | 145,15 | 145,15 | -2,26% | - |
| 10.10.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,10% | - |
| 09.10.2025 | 148,65 | 148,65 | 148,65 | 148,65 | 1,82% | - |
| 08.10.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -2,08% | - |
| 07.10.2025 | 149,10 | 149,10 | 149,10 | 149,10 | -1,29% | - |
| 06.10.2025 | 151,05 | 151,05 | 151,05 | 151,05 | 1,14% | - |
| 03.10.2025 | 149,35 | 149,35 | 149,35 | 149,35 | 3,07% | - |
| 02.10.2025 | 144,90 | 144,90 | 144,90 | 144,90 | 9,48% | - |
| 01.10.2025 | 132,35 | 132,35 | 132,35 | 132,35 | 6,01% | - |
| 30.09.2025 | 124,85 | 124,85 | 124,85 | 124,85 | -1,27% | - |
| 29.09.2025 | 126,45 | 126,45 | 126,45 | 126,45 | 1,77% | - |
| 26.09.2025 | 124,25 | 124,25 | 124,25 | 124,25 | -2,13% | - |
| 25.09.2025 | 126,95 | 126,95 | 126,95 | 126,95 | -0,08% | - |
| 24.09.2025 | 127,05 | 127,05 | 127,05 | 127,05 | -2,27% | - |
| 23.09.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -1,44% | - |
| 22.09.2025 | 131,90 | 131,90 | 131,90 | 131,90 | -0,79% | - |
| 19.09.2025 | 132,95 | 132,95 | 132,95 | 132,95 | 2,70% | - |
| 18.09.2025 | 129,45 | 129,45 | 129,45 | 129,45 | 1,61% | - |
| 17.09.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,16% | - |
| 16.09.2025 | 128,90 | 128,90 | 128,90 | 128,90 | -0,85% | - |
| 15.09.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -4,24% | - |