152,550€
2,04%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 152,10 | 153,00 | 152,10 | 152,85 | 2,24% | - |
| 09.03.2026 | 150,65 | 150,65 | 145,45 | 149,50 | -1,66% | - |
| 06.03.2026 | 156,20 | 156,50 | 149,15 | 152,02 | -1,67% | - |
| 05.03.2026 | 154,35 | 157,20 | 153,15 | 154,60 | -0,18% | - |
| 04.03.2026 | 151,30 | 154,93 | 150,33 | 154,88 | 2,36% | - |
| 03.03.2026 | 152,80 | 152,80 | 150,90 | 151,30 | -0,84% | - |
| 02.03.2026 | 149,30 | 152,68 | 149,30 | 152,58 | 0,83% | - |
| 27.02.2026 | 148,60 | 151,98 | 144,10 | 151,33 | 2,66% | - |
| 26.02.2026 | 141,88 | 148,30 | 141,08 | 147,40 | 3,62% | - |
| 25.02.2026 | 141,05 | 144,77 | 140,63 | 142,25 | 0,55% | - |
| 24.02.2026 | 138,68 | 143,40 | 137,08 | 141,48 | 3,74% | - |
| 23.02.2026 | 143,27 | 143,27 | 135,58 | 136,38 | -5,30% | - |
| 20.02.2026 | 139,50 | 145,75 | 136,93 | 144,00 | 5,63% | - |
| 19.02.2026 | 134,10 | 136,50 | 130,35 | 136,33 | 2,27% | - |
| 18.02.2026 | 133,75 | 136,40 | 123,98 | 133,30 | -0,69% | 50,00 |
| 17.02.2026 | 136,25 | 139,02 | 133,60 | 134,23 | -1,49% | - |
| 16.02.2026 | 135,95 | 136,68 | 135,95 | 136,25 | 0,31% | 4,00 |
| 13.02.2026 | 133,73 | 137,20 | 132,02 | 135,83 | 5,05% | - |
| 12.02.2026 | 139,30 | 140,43 | 124,50 | 129,30 | -7,18% | 16,00 |
| 11.02.2026 | 152,13 | 153,85 | 137,18 | 139,30 | -8,26% | 2,00 |
| 10.02.2026 | 155,98 | 156,85 | 149,85 | 151,85 | -2,77% | - |
| 09.02.2026 | 160,05 | 160,05 | 154,83 | 156,18 | -2,82% | - |
| 06.02.2026 | 155,60 | 162,00 | 154,33 | 160,70 | 3,03% | - |
| 05.02.2026 | 169,77 | 171,35 | 154,23 | 155,98 | -8,40% | - |
| 04.02.2026 | 170,45 | 172,27 | 168,18 | 170,27 | -0,19% | - |
| 03.02.2026 | 180,88 | 184,85 | 169,25 | 170,60 | -5,25% | - |
| 02.02.2026 | 177,58 | 180,30 | 175,08 | 180,05 | 2,37% | - |
| 30.01.2026 | 177,08 | 178,05 | 174,85 | 175,88 | -1,00% | - |
| 29.01.2026 | 181,48 | 182,08 | 175,95 | 177,65 | -1,65% | - |
| 28.01.2026 | 183,00 | 184,13 | 179,77 | 180,63 | -2,38% | - |
| 27.01.2026 | 187,15 | 188,05 | 183,48 | 185,02 | -0,80% | - |
| 26.01.2026 | 185,70 | 186,55 | 183,65 | 186,52 | 0,30% | - |
| 23.01.2026 | 190,63 | 191,20 | 184,75 | 185,98 | -2,03% | - |
| 22.01.2026 | 194,08 | 195,33 | 189,40 | 189,83 | -1,52% | - |
| 21.01.2026 | 186,10 | 193,70 | 185,52 | 192,75 | 2,72% | 1,00 |
| 20.01.2026 | 187,80 | 190,75 | 183,83 | 187,65 | -0,09% | - |
| 19.01.2026 | 189,33 | 189,33 | 186,80 | 187,83 | -0,79% | - |
| 16.01.2026 | 192,52 | 195,55 | 188,83 | 189,33 | -0,66% | - |
| 15.01.2026 | 185,85 | 191,35 | 184,40 | 190,58 | 1,97% | - |
| 14.01.2026 | 188,10 | 189,98 | 184,75 | 186,90 | -0,89% | - |
| 13.01.2026 | 187,60 | 196,23 | 184,90 | 188,58 | 0,09% | - |
| 12.01.2026 | 189,88 | 189,88 | 182,83 | 188,40 | -1,19% | - |
| 09.01.2026 | 185,05 | 190,95 | 184,88 | 190,68 | 4,07% | 2,00 |
| 08.01.2026 | 185,55 | 186,05 | 181,55 | 183,23 | -1,39% | - |
| 07.01.2026 | 184,90 | 186,50 | 183,90 | 185,80 | 0,41% | - |
| 06.01.2026 | 177,73 | 185,33 | 177,30 | 185,05 | 4,22% | - |
| 05.01.2026 | 172,60 | 177,98 | 163,65 | 177,55 | 3,21% | - |
| 02.01.2026 | 172,55 | 172,98 | 169,25 | 172,02 | -0,23% | - |
| 30.12.2025 | 172,55 | 172,55 | 172,35 | 172,43 | -0,20% | - |
| 29.12.2025 | 173,20 | 173,58 | 171,70 | 172,77 | 0,36% | - |
| 23.12.2025 | 172,60 | 173,20 | 171,13 | 172,15 | -0,71% | - |
| 22.12.2025 | 168,27 | 173,93 | 167,00 | 173,38 | 3,28% | - |
| 19.12.2025 | 165,35 | 169,27 | 164,20 | 167,88 | 0,75% | - |
| 18.12.2025 | 167,15 | 169,90 | 165,15 | 166,63 | -0,25% | - |
| 17.12.2025 | 164,90 | 169,35 | 164,90 | 167,05 | 0,69% | - |
| 16.12.2025 | 167,70 | 168,85 | 165,55 | 165,90 | -1,29% | - |
| 15.12.2025 | 164,43 | 172,02 | 164,43 | 168,08 | 2,20% | 72,00 |
| 12.12.2025 | 165,68 | 166,77 | 163,60 | 164,45 | 0,03% | - |
| 11.12.2025 | 166,63 | 167,30 | 163,65 | 164,40 | 0,12% | - |
| 10.12.2025 | 159,98 | 164,45 | 159,38 | 164,20 | 2,10% | - |
| 09.12.2025 | 160,65 | 164,45 | 159,73 | 160,83 | -0,31% | - |
| 08.12.2025 | 158,30 | 162,58 | 157,63 | 161,33 | 1,99% | 1,00 |
| 05.12.2025 | 158,08 | 159,45 | 157,08 | 158,18 | 0,13% | - |
| 04.12.2025 | 158,40 | 159,48 | 151,58 | 157,98 | -0,16% | - |
| 03.12.2025 | 150,35 | 159,35 | 149,50 | 158,23 | 4,84% | - |
| 02.12.2025 | 151,73 | 152,48 | 148,18 | 150,93 | -1,39% | - |
| 01.12.2025 | 153,63 | 155,80 | 144,38 | 153,05 | -0,29% | - |
| 28.11.2025 | 154,63 | 156,77 | 152,65 | 153,50 | -0,53% | - |
| 27.11.2025 | 154,33 | 154,60 | 154,27 | 154,33 | 0,00% | - |
| 26.11.2025 | 155,58 | 155,93 | 152,35 | 154,33 | 0,72% | - |
| 25.11.2025 | 147,95 | 154,52 | 147,25 | 153,23 | 3,60% | - |
| 24.11.2025 | 145,52 | 148,38 | 143,70 | 147,90 | 0,68% | - |
| 21.11.2025 | 140,63 | 149,75 | 138,95 | 146,90 | 5,02% | - |
| 20.11.2025 | 140,13 | 143,38 | 139,35 | 139,88 | 2,21% | - |
| 19.11.2025 | 140,38 | 140,98 | 136,73 | 136,85 | -1,99% | - |
| 18.11.2025 | 140,40 | 141,38 | 138,63 | 139,63 | -1,36% | - |
| 17.11.2025 | 144,38 | 146,48 | 140,93 | 141,55 | -1,92% | - |
| 14.11.2025 | 145,30 | 145,60 | 142,10 | 144,33 | -0,50% | - |
| 13.11.2025 | 147,95 | 150,50 | 144,68 | 145,05 | -2,63% | - |
| 12.11.2025 | 149,80 | 152,45 | 147,63 | 148,98 | -1,01% | - |
| 11.11.2025 | 147,65 | 151,45 | 144,77 | 150,50 | 2,40% | - |
| 10.11.2025 | 145,27 | 148,75 | 144,73 | 146,98 | 1,24% | - |
| 07.11.2025 | 148,00 | 149,48 | 143,25 | 145,18 | -2,40% | - |
| 06.11.2025 | 145,93 | 151,68 | 143,60 | 148,75 | 3,16% | 181,00 |
| 05.11.2025 | 154,90 | 154,90 | 140,10 | 144,20 | -7,12% | - |
| 04.11.2025 | 156,88 | 157,00 | 152,45 | 155,25 | 0,49% | 1,00 |
| 03.11.2025 | 155,27 | 157,33 | 151,20 | 154,50 | -0,98% | - |
| 31.10.2025 | 154,88 | 157,45 | 154,65 | 156,02 | -0,34% | - |
| 30.10.2025 | 154,95 | 157,50 | 153,33 | 156,55 | 0,05% | - |
| 29.10.2025 | 161,27 | 164,18 | 153,25 | 156,48 | -2,92% | - |
| 28.10.2025 | 168,88 | 169,75 | 160,35 | 161,18 | -5,15% | - |
| 27.10.2025 | 169,52 | 170,98 | 166,35 | 169,93 | 0,16% | - |
| 24.10.2025 | 164,38 | 171,70 | 164,38 | 169,65 | 3,15% | - |
| 23.10.2025 | 161,10 | 168,08 | 161,10 | 164,48 | 1,36% | - |
| 22.10.2025 | 162,30 | 165,38 | 159,83 | 162,27 | 0,17% | - |
| 21.10.2025 | 158,18 | 163,65 | 157,83 | 162,00 | 2,48% | - |
| 20.10.2025 | 153,13 | 158,15 | 153,13 | 158,08 | 3,54% | - |
| 17.10.2025 | 149,40 | 152,95 | 147,13 | 152,68 | 0,88% | - |
| 16.10.2025 | 146,60 | 152,05 | 146,30 | 151,35 | 2,68% | - |
| 15.10.2025 | 146,58 | 148,98 | 144,65 | 147,40 | 0,68% | - |