161,175€
-1,30%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |