147,625€
0,84%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 146,58 | 148,98 | 144,65 | 147,70 | 0,89% | - |
| 14.10.2025 | 147,50 | 148,40 | 144,20 | 146,40 | -0,70% | - |
| 13.10.2025 | 143,73 | 148,77 | 143,73 | 147,43 | 2,11% | - |
| 10.10.2025 | 148,85 | 150,05 | 143,70 | 144,38 | -3,09% | - |
| 09.10.2025 | 149,20 | 150,90 | 147,88 | 148,98 | 0,15% | - |
| 08.10.2025 | 145,30 | 150,08 | 145,10 | 148,75 | 2,60% | - |
| 07.10.2025 | 149,45 | 150,98 | 144,48 | 144,98 | -3,22% | - |
| 06.10.2025 | 151,02 | 155,02 | 149,52 | 149,80 | -0,78% | - |
| 03.10.2025 | 149,70 | 154,45 | 149,43 | 150,98 | 0,17% | - |
| 02.10.2025 | 145,35 | 152,13 | 145,13 | 150,73 | 4,15% | - |
| 01.10.2025 | 133,35 | 145,23 | 131,80 | 144,73 | 8,75% | - |
| 30.09.2025 | 125,33 | 133,38 | 124,93 | 133,08 | 6,61% | - |
| 29.09.2025 | 127,00 | 127,58 | 123,65 | 124,83 | -1,83% | 1,00 |
| 26.09.2025 | 124,80 | 127,38 | 124,38 | 127,15 | 2,29% | 1,00 |
| 25.09.2025 | 127,33 | 128,00 | 123,68 | 124,30 | -2,24% | 2,00 |
| 24.09.2025 | 127,18 | 129,23 | 125,65 | 127,15 | -0,04% | 2,00 |
| 23.09.2025 | 131,68 | 131,68 | 126,98 | 127,20 | -2,38% | - |
| 22.09.2025 | 132,30 | 132,63 | 129,77 | 130,30 | -1,38% | - |
| 19.09.2025 | 133,20 | 134,05 | 130,55 | 132,13 | -0,49% | 4,00 |
| 18.09.2025 | 129,35 | 133,75 | 129,35 | 132,77 | 2,95% | - |
| 17.09.2025 | 127,68 | 132,38 | 127,68 | 128,98 | 0,68% | - |
| 16.09.2025 | 129,52 | 129,52 | 126,83 | 128,10 | -1,12% | - |
| 15.09.2025 | 130,33 | 131,27 | 128,83 | 129,55 | -1,18% | - |
| 12.09.2025 | 136,00 | 136,45 | 131,05 | 131,10 | -2,60% | - |
| 11.09.2025 | 131,08 | 134,63 | 130,77 | 134,60 | 1,95% | - |
| 10.09.2025 | 134,43 | 135,43 | 131,48 | 132,02 | -2,09% | - |
| 09.09.2025 | 137,70 | 142,33 | 132,63 | 134,85 | -1,78% | - |
| 08.09.2025 | 139,93 | 140,58 | 127,33 | 137,30 | -1,89% | - |
| 05.09.2025 | 139,33 | 141,80 | 138,10 | 139,95 | 0,38% | - |
| 04.09.2025 | 138,98 | 140,08 | 135,13 | 139,43 | 0,38% | - |
| 03.09.2025 | 138,77 | 140,05 | 136,35 | 138,90 | 0,22% | 1,00 |
| 02.09.2025 | 139,63 | 140,05 | 136,13 | 138,60 | -0,77% | - |
| 01.09.2025 | 139,77 | 139,77 | 139,10 | 139,68 | 0,05% | - |
| 29.08.2025 | 139,60 | 141,40 | 138,65 | 139,60 | 0,07% | - |
| 28.08.2025 | 139,68 | 140,25 | 136,50 | 139,50 | -0,23% | 2,00 |
| 27.08.2025 | 140,70 | 141,77 | 138,68 | 139,83 | -0,53% | - |
| 26.08.2025 | 141,33 | 141,77 | 139,65 | 140,58 | -0,51% | - |
| 25.08.2025 | 138,27 | 141,45 | 137,25 | 141,30 | 2,47% | 1,00 |
| 22.08.2025 | 133,18 | 140,40 | 130,98 | 137,90 | 3,55% | - |
| 21.08.2025 | 137,00 | 137,23 | 133,08 | 133,18 | -2,54% | - |
| 20.08.2025 | 136,10 | 136,90 | 134,33 | 136,65 | 0,44% | - |
| 19.08.2025 | 134,60 | 137,20 | 134,20 | 136,05 | 0,93% | - |
| 18.08.2025 | 133,88 | 135,63 | 133,63 | 134,80 | 0,75% | - |
| 15.08.2025 | 133,77 | 135,77 | 133,35 | 133,80 | 0,02% | - |
| 14.08.2025 | 132,45 | 133,85 | 130,25 | 133,77 | 1,00% | - |
| 13.08.2025 | 130,73 | 132,68 | 129,40 | 132,45 | 1,26% | - |
| 12.08.2025 | 128,23 | 131,88 | 128,00 | 130,80 | 2,19% | - |
| 11.08.2025 | 129,48 | 130,02 | 125,85 | 128,00 | -0,02% | - |
| 08.08.2025 | 128,43 | 130,40 | 127,28 | 128,02 | -0,41% | - |
| 07.08.2025 | 128,95 | 132,90 | 128,38 | 128,55 | -0,48% | - |
| 06.08.2025 | 144,70 | 157,50 | 128,85 | 129,18 | -10,65% | - |
| 05.08.2025 | 145,15 | 145,93 | 142,30 | 144,58 | -0,31% | - |
| 04.08.2025 | 144,02 | 145,73 | 141,93 | 145,02 | 0,55% | 20,00 |
| 01.08.2025 | 148,55 | 148,60 | 140,05 | 144,23 | -2,85% | - |
| 31.07.2025 | 154,08 | 155,77 | 148,05 | 148,45 | -3,92% | 3,00 |
| 30.07.2025 | 154,58 | 157,08 | 152,43 | 154,50 | 0,13% | - |
| 29.07.2025 | 154,48 | 155,70 | 151,77 | 154,30 | -0,19% | - |
| 28.07.2025 | 151,27 | 155,63 | 150,52 | 154,60 | 2,71% | - |
| 25.07.2025 | 150,77 | 151,43 | 147,83 | 150,52 | -0,45% | - |
| 24.07.2025 | 142,68 | 156,38 | 142,68 | 151,20 | 6,07% | 3,00 |
| 23.07.2025 | 138,98 | 144,55 | 138,98 | 142,55 | 2,61% | - |
| 22.07.2025 | 136,25 | 142,83 | 133,02 | 138,93 | 8,49% | - |
| 21.07.2025 | 133,02 | 133,90 | 125,93 | 128,05 | -3,74% | - |
| 18.07.2025 | 135,15 | 135,68 | 132,00 | 133,02 | -1,66% | - |
| 17.07.2025 | 133,13 | 135,50 | 132,70 | 135,27 | 1,58% | - |
| 16.07.2025 | 133,13 | 134,45 | 130,27 | 133,18 | 0,09% | - |
| 15.07.2025 | 135,50 | 136,85 | 132,60 | 133,05 | -1,79% | - |
| 14.07.2025 | 136,30 | 137,40 | 133,52 | 135,48 | -0,75% | - |
| 11.07.2025 | 139,88 | 140,10 | 135,48 | 136,50 | -2,41% | - |
| 10.07.2025 | 135,65 | 143,85 | 135,13 | 139,88 | 3,17% | - |
| 09.07.2025 | 135,10 | 140,10 | 133,55 | 135,58 | 0,35% | 1.400,00 |
| 08.07.2025 | 131,48 | 136,68 | 131,00 | 135,10 | 2,89% | - |
| 07.07.2025 | 132,73 | 133,93 | 130,45 | 131,30 | -1,07% | 20,00 |
| 04.07.2025 | 132,93 | 133,65 | 132,68 | 132,73 | -0,73% | - |
| 03.07.2025 | 133,48 | 134,90 | 132,48 | 133,70 | 0,21% | - |
| 02.07.2025 | 130,77 | 134,23 | 130,50 | 133,43 | 1,70% | - |
| 01.07.2025 | 128,73 | 136,25 | 127,73 | 131,20 | 1,94% | - |
| 30.06.2025 | 127,98 | 129,85 | 127,05 | 128,70 | 0,51% | - |
| 27.06.2025 | 129,58 | 129,95 | 126,90 | 128,05 | -1,22% | - |
| 26.06.2025 | 128,83 | 131,13 | 128,25 | 129,63 | 0,52% | - |
| 25.06.2025 | 127,83 | 130,48 | 125,98 | 128,95 | 0,82% | - |
| 24.06.2025 | 127,90 | 129,23 | 126,38 | 127,90 | 0,45% | - |
| 23.06.2025 | 127,98 | 129,00 | 125,23 | 127,33 | -0,51% | - |
| 20.06.2025 | 125,20 | 128,25 | 125,20 | 127,98 | 2,22% | - |
| 19.06.2025 | 126,55 | 126,75 | 125,20 | 125,20 | -1,07% | - |
| 18.06.2025 | 126,25 | 127,75 | 125,40 | 126,55 | 0,28% | - |
| 17.06.2025 | 130,68 | 130,68 | 124,68 | 126,20 | -3,57% | - |
| 16.06.2025 | 129,45 | 131,05 | 127,88 | 130,88 | 1,10% | 20,00 |
| 13.06.2025 | 131,15 | 132,77 | 128,90 | 129,45 | -1,37% | - |
| 12.06.2025 | 131,58 | 131,85 | 127,63 | 131,25 | -0,21% | 150,00 |
| 11.06.2025 | 132,27 | 134,93 | 129,98 | 131,52 | -0,49% | - |
| 10.06.2025 | 129,13 | 133,35 | 127,78 | 132,18 | 2,32% | - |
| 09.06.2025 | 126,53 | 130,38 | 126,40 | 129,18 | 1,73% | - |
| 06.06.2025 | 123,90 | 127,88 | 123,40 | 126,98 | 2,75% | 3,00 |
| 05.06.2025 | 125,45 | 125,88 | 123,03 | 123,58 | -1,57% | - |
| 04.06.2025 | 121,80 | 127,65 | 121,35 | 125,55 | 2,87% | 3,00 |
| 03.06.2025 | 117,83 | 122,80 | 116,53 | 122,05 | 3,48% | - |
| 02.06.2025 | 119,58 | 119,58 | 116,30 | 117,95 | -1,24% | - |
| 30.05.2025 | 121,15 | 121,70 | 118,15 | 119,43 | -1,42% | - |
| 29.05.2025 | 120,70 | 123,35 | 119,48 | 121,15 | 0,35% | - |