251,650€
-2,46%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 260,35 | 260,35 | 249,80 | 251,50 | -2,52% | - |
| 27.08.2026 | 253,25 | 260,45 | 252,30 | 258,00 | 1,57% | 73,00 |
| 26.08.2026 | 254,95 | 257,20 | 250,45 | 254,00 | -0,51% | - |
| 25.08.2026 | 255,95 | 258,50 | 253,05 | 255,30 | 0,65% | - |
| 24.08.2026 | 252,75 | 254,80 | 249,40 | 253,65 | -0,20% | 16,00 |
| 21.08.2026 | 249,55 | 255,25 | 247,40 | 254,15 | 0,40% | - |
| 20.08.2026 | 248,35 | 256,40 | 244,70 | 253,15 | 1,69% | 20,00 |
| 19.08.2026 | 241,20 | 252,35 | 240,25 | 248,95 | 2,62% | - |
| 18.08.2026 | 247,55 | 250,10 | 242,35 | 242,60 | -1,82% | - |
| 17.08.2026 | 242,05 | 249,10 | 239,75 | 247,10 | 2,92% | - |
| 14.08.2026 | 243,95 | 244,30 | 239,10 | 240,10 | -1,56% | 5,00 |
| 13.08.2026 | 246,75 | 249,75 | 241,80 | 243,90 | -2,24% | - |
| 12.08.2026 | 244,30 | 249,90 | 242,85 | 249,50 | 2,30% | - |
| 11.08.2026 | 240,45 | 244,45 | 235,20 | 243,90 | 2,37% | - |
| 10.08.2026 | 231,45 | 238,75 | 229,65 | 238,25 | 5,47% | - |
| 07.08.2026 | 225,70 | 231,10 | 225,70 | 225,90 | 0,60% | - |
| 06.08.2026 | 228,80 | 232,00 | 222,90 | 224,55 | -0,04% | - |
| 05.08.2026 | 203,55 | 228,15 | 203,20 | 224,65 | 10,20% | - |
| 04.08.2026 | 200,60 | 206,00 | 198,75 | 203,85 | 1,85% | - |
| 03.08.2026 | 202,60 | 203,40 | 196,85 | 200,15 | -0,99% | - |
| 31.07.2026 | 203,50 | 206,15 | 200,00 | 202,15 | -0,61% | - |
| 30.07.2026 | 204,80 | 206,25 | 198,50 | 203,40 | -1,72% | - |
| 29.07.2026 | 210,90 | 212,90 | 206,15 | 206,95 | -1,99% | - |
| 28.07.2026 | 196,77 | 213,00 | 196,65 | 211,15 | 7,13% | - |
| 27.07.2026 | 199,30 | 200,98 | 195,88 | 197,10 | -1,77% | - |
| 24.07.2026 | 201,50 | 203,55 | 197,98 | 200,65 | 0,32% | - |
| 23.07.2026 | 198,90 | 209,45 | 195,70 | 200,00 | 3,67% | - |
| 22.07.2026 | 192,08 | 194,25 | 190,45 | 192,93 | 0,34% | - |
| 21.07.2026 | 193,18 | 195,98 | 186,95 | 192,27 | -0,10% | - |
| 20.07.2026 | 196,15 | 197,50 | 190,38 | 192,48 | -1,65% | - |
| 17.07.2026 | 198,58 | 199,38 | 195,10 | 195,70 | -1,67% | - |
| 16.07.2026 | 199,25 | 201,45 | 196,50 | 199,02 | 0,26% | - |
| 15.07.2026 | 202,40 | 204,30 | 196,88 | 198,50 | -1,88% | - |
| 14.07.2026 | 201,90 | 205,75 | 197,02 | 202,30 | 0,47% | - |
| 13.07.2026 | 204,50 | 206,50 | 197,25 | 201,35 | -1,59% | - |
| 10.07.2026 | 204,40 | 207,75 | 203,50 | 204,60 | 0,59% | 1,00 |
| 09.07.2026 | 196,40 | 203,95 | 195,50 | 203,40 | 3,93% | - |
| 08.07.2026 | 200,40 | 200,65 | 191,73 | 195,70 | -2,90% | - |
| 07.07.2026 | 202,30 | 203,90 | 197,58 | 201,55 | -0,44% | - |
| 06.07.2026 | 202,45 | 203,10 | 196,73 | 202,45 | 0,02% | - |
| 03.07.2026 | 201,80 | 202,55 | 201,80 | 202,40 | 1,34% | - |
| 02.07.2026 | 201,30 | 202,30 | 198,52 | 199,73 | -2,36% | - |
| 01.07.2026 | 198,43 | 207,50 | 197,95 | 204,55 | 3,30% | - |
| 30.06.2026 | 198,52 | 200,20 | 194,43 | 198,02 | 1,54% | - |
| 29.06.2026 | 189,52 | 196,18 | 187,52 | 195,02 | 4,56% | - |
| 26.06.2026 | 187,08 | 189,60 | 183,75 | 186,52 | 0,01% | - |
| 25.06.2026 | 177,43 | 188,20 | 176,00 | 186,50 | 4,76% | - |
| 24.06.2026 | 158,15 | 178,55 | 158,15 | 178,02 | 8,24% | - |
| 23.06.2026 | 158,88 | 164,73 | 156,60 | 164,48 | 4,94% | - |
| 22.06.2026 | 160,98 | 164,95 | 156,73 | 156,73 | -2,73% | - |
| 19.06.2026 | 161,18 | 161,38 | 160,75 | 161,13 | 0,88% | 50,00 |
| 18.06.2026 | 158,55 | 162,25 | 158,55 | 159,73 | -2,19% | - |
| 17.06.2026 | 159,48 | 165,05 | 159,18 | 163,30 | 1,22% | - |
| 16.06.2026 | 162,60 | 163,80 | 160,13 | 161,33 | -1,36% | - |
| 15.06.2026 | 162,10 | 165,02 | 161,18 | 163,55 | 0,79% | - |
| 12.06.2026 | 162,40 | 163,60 | 159,43 | 162,27 | -0,26% | - |
| 11.06.2026 | 161,50 | 163,63 | 158,60 | 162,70 | 0,71% | - |
| 10.06.2026 | 164,45 | 167,77 | 159,45 | 161,55 | 0,56% | - |
| 09.06.2026 | 161,68 | 167,00 | 160,65 | 160,65 | -0,45% | - |
| 08.06.2026 | 157,60 | 161,48 | 156,77 | 161,38 | 1,67% | - |
| 05.06.2026 | 160,13 | 161,27 | 156,70 | 158,73 | -1,12% | - |
| 04.06.2026 | 155,18 | 161,68 | 153,70 | 160,52 | 3,26% | - |
| 03.06.2026 | 150,20 | 156,00 | 146,33 | 155,45 | 3,77% | - |
| 02.06.2026 | 156,60 | 156,60 | 148,13 | 149,80 | -4,59% | - |
| 01.06.2026 | 155,00 | 158,93 | 153,18 | 157,00 | -0,41% | - |
| 29.05.2026 | 155,65 | 158,43 | 152,08 | 157,65 | -0,05% | - |
| 28.05.2026 | 141,48 | 157,73 | 141,23 | 157,73 | 12,20% | - |
| 27.05.2026 | 134,75 | 141,48 | 134,60 | 140,58 | 4,01% | - |
| 26.05.2026 | 139,08 | 139,08 | 133,80 | 135,15 | -2,77% | - |
| 25.05.2026 | 138,20 | 139,20 | 138,20 | 139,00 | 0,38% | - |
| 22.05.2026 | 136,75 | 140,77 | 134,30 | 138,48 | 0,87% | - |
| 21.05.2026 | 134,33 | 138,27 | 131,88 | 137,27 | 2,64% | - |
| 20.05.2026 | 131,27 | 134,85 | 127,25 | 133,75 | 1,33% | - |
| 19.05.2026 | 128,63 | 132,90 | 125,93 | 132,00 | 2,21% | - |
| 18.05.2026 | 129,83 | 135,20 | 128,45 | 129,15 | -5,40% | - |
| 15.05.2026 | 136,35 | 137,68 | 134,80 | 136,52 | -0,87% | - |
| 14.05.2026 | 139,02 | 140,30 | 136,08 | 137,73 | -0,65% | - |
| 13.05.2026 | 143,70 | 144,60 | 136,80 | 138,63 | -4,41% | - |
| 12.05.2026 | 142,98 | 145,38 | 139,75 | 145,02 | -0,07% | - |
| 11.05.2026 | 150,75 | 152,18 | 145,02 | 145,13 | -4,93% | - |
| 08.05.2026 | 154,95 | 156,98 | 148,05 | 152,65 | -4,32% | - |
| 07.05.2026 | 154,80 | 164,75 | 153,60 | 159,55 | 2,89% | - |
| 06.05.2026 | 158,55 | 160,93 | 153,80 | 155,08 | -1,57% | - |
| 05.05.2026 | 147,40 | 158,18 | 147,23 | 157,55 | 7,12% | - |
| 04.05.2026 | 142,33 | 147,58 | 140,63 | 147,08 | 3,46% | - |
| 30.04.2026 | 140,33 | 142,65 | 138,68 | 142,15 | 1,35% | - |
| 29.04.2026 | 142,40 | 144,63 | 139,20 | 140,25 | -1,35% | - |
| 28.04.2026 | 146,60 | 146,88 | 141,48 | 142,18 | -2,75% | - |
| 27.04.2026 | 144,85 | 148,20 | 144,30 | 146,20 | 2,36% | - |
| 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% | - |