265,850€
-0,13%
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 | 268,35 | 270,50 | 263,15 | 266,30 | 0,04% | 4,00 |
| 14.10.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -1,00% | - |
| 13.10.2026 | 268,90 | 268,90 | 268,90 | 268,90 | -0,11% | - |
| 12.10.2026 | 269,20 | 269,20 | 269,20 | 269,20 | 1,51% | - |
| 09.10.2026 | 265,20 | 265,20 | 265,20 | 265,20 | -0,67% | - |
| 08.10.2026 | 267,00 | 267,00 | 267,00 | 267,00 | -1,37% | - |
| 07.10.2026 | 270,70 | 270,70 | 270,70 | 270,70 | -3,18% | - |
| 06.10.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 8,33% | - |
| 05.10.2026 | 258,10 | 258,10 | 258,10 | 258,10 | 1,30% | - |
| 02.10.2026 | 254,80 | 254,80 | 254,80 | 254,80 | -2,49% | - |
| 01.10.2026 | 261,30 | 261,30 | 261,30 | 261,30 | 0,31% | - |
| 30.09.2026 | 260,50 | 260,50 | 260,50 | 260,50 | 0,97% | - |
| 29.09.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 0,94% | - |
| 28.09.2026 | 255,60 | 255,60 | 255,60 | 255,60 | -0,97% | - |
| 25.09.2026 | 258,10 | 258,10 | 258,10 | 258,10 | 6,61% | - |
| 24.09.2026 | 242,10 | 242,10 | 242,10 | 242,10 | -2,73% | - |
| 23.09.2026 | 248,90 | 248,90 | 248,90 | 248,90 | 2,60% | - |
| 22.09.2026 | 242,60 | 242,60 | 242,60 | 242,60 | 0,04% | - |
| 21.09.2026 | 242,50 | 242,50 | 242,50 | 242,50 | -0,61% | - |
| 18.09.2026 | 245,10 | 245,10 | 244,00 | 244,00 | 2,26% | 109,00 |
| 17.09.2026 | 238,60 | 238,60 | 238,60 | 238,60 | 0,46% | - |
| 16.09.2026 | 235,90 | 237,50 | 235,90 | 237,50 | 0,85% | 22,00 |
| 15.09.2026 | 235,50 | 235,50 | 235,50 | 235,50 | -2,20% | - |
| 14.09.2026 | 240,00 | 240,80 | 240,00 | 240,80 | 2,38% | 48,00 |
| 11.09.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -1,55% | - |
| 10.09.2026 | 238,90 | 238,90 | 238,90 | 238,90 | -1,04% | - |
| 09.09.2026 | 240,90 | 242,50 | 240,90 | 241,40 | -1,43% | 44,00 |
| 08.09.2026 | 246,80 | 253,80 | 244,00 | 244,90 | -1,01% | 72,00 |
| 07.09.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -1,59% | - |
| 04.09.2026 | 251,40 | 251,40 | 251,40 | 251,40 | 0,36% | - |
| 03.09.2026 | 250,50 | 250,50 | 250,50 | 250,50 | 2,92% | - |
| 02.09.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -1,74% | - |
| 01.09.2026 | 247,70 | 247,70 | 247,70 | 247,70 | -1,12% | - |
| 31.08.2026 | 250,50 | 250,50 | 250,50 | 250,50 | -1,03% | - |
| 28.08.2026 | 253,40 | 253,40 | 253,10 | 253,10 | 0,00% | 50,00 |
| 27.08.2026 | 253,10 | 253,10 | 253,10 | 253,10 | -0,39% | - |
| 26.08.2026 | 254,10 | 254,10 | 254,10 | 254,10 | -0,63% | - |
| 25.08.2026 | 255,70 | 255,70 | 255,70 | 255,70 | 1,67% | - |
| 24.08.2026 | 251,50 | 251,50 | 251,50 | 251,50 | 1,21% | - |
| 21.08.2026 | 248,50 | 248,50 | 248,50 | 248,50 | 0,28% | - |
| 20.08.2026 | 247,80 | 247,80 | 247,80 | 247,80 | 0,73% | - |
| 19.08.2026 | 239,70 | 246,00 | 239,70 | 246,00 | 0,04% | 175,00 |
| 18.08.2026 | 245,90 | 245,90 | 245,90 | 245,90 | 2,08% | - |
| 17.08.2026 | 240,90 | 240,90 | 240,90 | 240,90 | -1,51% | - |
| 14.08.2026 | 243,00 | 244,60 | 243,00 | 244,60 | -0,61% | 45,00 |
| 13.08.2026 | 246,10 | 246,10 | 246,10 | 246,10 | 1,03% | - |
| 12.08.2026 | 242,30 | 243,60 | 242,30 | 243,60 | 1,80% | 9,00 |
| 11.08.2026 | 239,30 | 239,30 | 239,30 | 239,30 | 3,55% | - |
| 10.08.2026 | 231,10 | 231,10 | 231,10 | 231,10 | 0,65% | - |
| 07.08.2026 | 229,60 | 229,60 | 229,60 | 229,60 | 1,86% | - |
| 06.08.2026 | 225,40 | 225,40 | 225,40 | 225,40 | 10,98% | - |
| 05.08.2026 | 203,10 | 203,10 | 203,10 | 203,10 | 1,35% | - |
| 04.08.2026 | 200,40 | 200,40 | 200,40 | 200,40 | -0,74% | - |
| 03.08.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -1,08% | - |
| 31.07.2026 | 204,10 | 204,10 | 204,10 | 204,10 | -0,34% | - |
| 30.07.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -2,52% | - |
| 29.07.2026 | 210,10 | 210,10 | 210,10 | 210,10 | 7,14% | - |
| 28.07.2026 | 196,10 | 196,10 | 196,10 | 196,10 | -1,78% | - |
| 27.07.2026 | 199,65 | 199,65 | 199,65 | 199,65 | -0,57% | - |
| 24.07.2026 | 200,80 | 200,80 | 200,80 | 200,80 | 3,00% | - |
| 23.07.2026 | 194,95 | 194,95 | 194,95 | 194,95 | 1,83% | - |
| 22.07.2026 | 191,45 | 191,45 | 191,45 | 191,45 | -0,65% | - |
| 21.07.2026 | 192,70 | 192,70 | 192,70 | 192,70 | -1,41% | - |
| 20.07.2026 | 195,45 | 195,45 | 195,45 | 195,45 | -1,36% | - |
| 17.07.2026 | 198,15 | 198,15 | 198,15 | 198,15 | -0,18% | - |
| 16.07.2026 | 198,50 | 198,50 | 198,50 | 198,50 | -1,68% | - |
| 15.07.2026 | 201,90 | 201,90 | 201,90 | 201,90 | 0,40% | - |
| 14.07.2026 | 201,10 | 201,10 | 201,10 | 201,10 | -0,98% | - |
| 13.07.2026 | 203,10 | 203,10 | 203,10 | 203,10 | -0,10% | - |
| 10.07.2026 | 203,30 | 203,30 | 203,30 | 203,30 | 3,80% | - |
| 09.07.2026 | 195,85 | 195,85 | 195,85 | 195,85 | -1,80% | - |
| 08.07.2026 | 199,45 | 199,45 | 199,45 | 199,45 | -0,92% | - |
| 07.07.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -0,25% | - |
| 06.07.2026 | 201,80 | 201,80 | 201,80 | 201,80 | 0,15% | - |
| 03.07.2026 | 201,50 | 201,50 | 201,50 | 201,50 | 0,65% | - |
| 02.07.2026 | 200,20 | 200,20 | 200,20 | 200,20 | 1,24% | - |
| 01.07.2026 | 197,75 | 197,75 | 197,75 | 197,75 | -0,03% | - |
| 30.06.2026 | 197,80 | 197,80 | 197,80 | 197,80 | 4,21% | - |
| 29.06.2026 | 189,80 | 189,80 | 189,80 | 189,80 | 2,07% | - |
| 26.06.2026 | 185,20 | 185,95 | 185,20 | 185,95 | 4,29% | 25,00 |
| 25.06.2026 | 178,30 | 178,30 | 178,30 | 178,30 | 8,79% | - |
| 24.06.2026 | 163,90 | 163,90 | 163,90 | 163,90 | 4,39% | - |
| 23.06.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -2,21% | - |
| 22.06.2026 | 160,55 | 160,55 | 160,55 | 160,55 | 0,00% | - |
| 19.06.2026 | 160,55 | 160,55 | 160,55 | 160,55 | 1,01% | - |
| 18.06.2026 | 158,95 | 158,95 | 158,95 | 158,95 | -0,03% | - |
| 17.06.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -1,94% | - |
| 16.06.2026 | 162,15 | 162,15 | 162,15 | 162,15 | -0,46% | - |
| 15.06.2026 | 162,90 | 162,90 | 162,90 | 162,90 | 0,46% | - |
| 12.06.2026 | 162,15 | 162,15 | 162,15 | 162,15 | 0,43% | - |
| 11.06.2026 | 161,45 | 161,45 | 161,45 | 161,45 | -1,13% | - |
| 10.06.2026 | 163,30 | 163,30 | 163,30 | 163,30 | 1,18% | - |
| 09.06.2026 | 161,40 | 161,40 | 161,40 | 161,40 | 2,97% | - |
| 08.06.2026 | 156,75 | 156,75 | 156,75 | 156,75 | -1,14% | - |
| 05.06.2026 | 158,55 | 158,55 | 158,55 | 158,55 | 3,02% | - |
| 04.06.2026 | 153,90 | 153,90 | 153,90 | 153,90 | 2,70% | - |
| 03.06.2026 | 149,85 | 149,85 | 149,85 | 149,85 | -3,70% | - |
| 02.06.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,45% | - |
| 01.06.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -0,29% | - |
| 29.05.2026 | 155,35 | 155,35 | 155,35 | 155,35 | 1,47% | - |