144,850€
1,76%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 140,68 | 146,70 | 140,68 | 142,83 | 0,33% | - |
| 23.04.2026 | 153,40 | 155,25 | 142,10 | 142,35 | -8,97% | 14,00 |
| 22.04.2026 | 155,90 | 158,50 | 153,25 | 156,38 | -0,76% | - |
| 21.04.2026 | 157,40 | 161,65 | 156,43 | 157,58 | -0,10% | - |
| 20.04.2026 | 156,30 | 158,48 | 154,02 | 157,73 | 0,93% | - |
| 17.04.2026 | 150,15 | 157,15 | 150,15 | 156,27 | 2,19% | - |
| 16.04.2026 | 153,00 | 157,00 | 151,90 | 152,93 | -0,70% | - |
| 15.04.2026 | 152,00 | 156,08 | 151,48 | 154,00 | -1,12% | - |
| 14.04.2026 | 151,70 | 155,75 | 151,38 | 155,75 | 3,01% | - |
| 13.04.2026 | 149,85 | 153,30 | 148,77 | 151,20 | 1,56% | - |
| 10.04.2026 | 150,05 | 150,63 | 148,23 | 148,88 | 0,88% | - |
| 09.04.2026 | 150,10 | 150,10 | 146,10 | 147,58 | -1,81% | - |
| 08.04.2026 | 146,20 | 153,93 | 145,20 | 150,30 | 2,87% | - |
| 07.04.2026 | 150,70 | 150,70 | 143,58 | 146,10 | -1,91% | - |
| 02.04.2026 | 150,90 | 155,38 | 148,13 | 148,95 | -1,60% | - |
| 01.04.2026 | 149,35 | 151,65 | 148,10 | 151,38 | 3,42% | - |
| 31.03.2026 | 139,35 | 147,60 | 139,35 | 146,38 | 4,44% | - |
| 30.03.2026 | 138,25 | 142,58 | 137,73 | 140,15 | -2,18% | - |
| 27.03.2026 | 143,27 | 143,88 | 143,15 | 143,27 | -0,14% | - |
| 26.03.2026 | 142,90 | 145,58 | 142,30 | 143,48 | 0,83% | - |
| 25.03.2026 | 137,10 | 142,60 | 137,10 | 142,30 | 2,71% | 30,00 |
| 24.03.2026 | 136,02 | 139,02 | 133,27 | 138,55 | 1,43% | - |
| 23.03.2026 | 132,73 | 136,98 | 131,23 | 136,60 | 3,60% | - |
| 20.03.2026 | 132,33 | 134,98 | 131,38 | 131,85 | -2,04% | - |
| 19.03.2026 | 136,98 | 138,55 | 133,35 | 134,60 | -1,46% | - |
| 18.03.2026 | 133,23 | 137,68 | 129,90 | 136,60 | 2,61% | - |
| 17.03.2026 | 133,93 | 137,23 | 131,45 | 133,13 | 0,83% | - |
| 16.03.2026 | 133,52 | 137,93 | 132,00 | 132,02 | -2,38% | 1,00 |
| 13.03.2026 | 132,60 | 137,60 | 132,27 | 135,25 | -7,16% | - |
| 12.03.2026 | 145,95 | 146,02 | 145,23 | 145,68 | -0,65% | - |
| 11.03.2026 | 144,15 | 146,65 | 143,52 | 146,63 | 0,67% | - |
| 10.03.2026 | 152,10 | 153,20 | 143,45 | 145,65 | -2,58% | - |
| 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% | - |