168,025€
-0,30%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 167,75 | 167,88 | 167,65 | 167,68 | -0,50% | - |
| 15.12.2025 | 165,00 | 169,80 | 156,38 | 168,52 | 2,29% | - |
| 12.12.2025 | 165,60 | 166,40 | 163,68 | 164,75 | -0,23% | - |
| 11.12.2025 | 165,35 | 167,52 | 163,65 | 165,13 | 3,41% | - |
| 10.12.2025 | 159,98 | 160,08 | 159,52 | 159,68 | -0,48% | - |
| 09.12.2025 | 160,83 | 164,45 | 159,10 | 160,45 | -0,54% | - |
| 08.12.2025 | 158,30 | 162,58 | 157,55 | 161,33 | 2,33% | - |
| 05.12.2025 | 158,13 | 159,73 | 156,65 | 157,65 | 2,40% | - |
| 04.12.2025 | 158,58 | 159,48 | 151,63 | 153,95 | -2,95% | - |
| 03.12.2025 | 150,43 | 159,40 | 149,50 | 158,63 | 4,63% | - |
| 02.12.2025 | 151,50 | 152,70 | 147,80 | 151,60 | -0,69% | - |
| 01.12.2025 | 152,63 | 155,60 | 137,38 | 152,65 | 0,20% | - |
| 28.11.2025 | 154,63 | 155,15 | 152,35 | 152,35 | -1,28% | - |
| 27.11.2025 | 154,35 | 154,65 | 154,30 | 154,33 | 0,44% | - |
| 26.11.2025 | 154,30 | 155,77 | 140,60 | 153,65 | 0,97% | - |
| 25.11.2025 | 147,88 | 154,93 | 146,88 | 152,18 | 2,68% | - |
| 24.11.2025 | 146,05 | 148,90 | 144,63 | 148,20 | 2,22% | - |
| 21.11.2025 | 140,77 | 149,63 | 136,38 | 144,98 | 2,20% | - |
| 20.11.2025 | 142,18 | 143,43 | 140,48 | 141,85 | 0,76% | - |
| 19.11.2025 | 140,18 | 141,10 | 140,13 | 140,77 | 0,59% | - |
| 18.11.2025 | 139,33 | 141,55 | 138,38 | 139,95 | -3,38% | - |
| 17.11.2025 | 145,10 | 145,55 | 144,80 | 144,85 | 1,61% | - |
| 14.11.2025 | 145,30 | 145,98 | 142,10 | 142,55 | -2,08% | - |
| 13.11.2025 | 148,33 | 150,77 | 144,30 | 145,58 | -2,00% | - |
| 12.11.2025 | 150,27 | 150,85 | 147,58 | 148,55 | -0,87% | - |
| 11.11.2025 | 146,15 | 151,45 | 144,10 | 149,85 | 1,63% | - |
| 10.11.2025 | 146,45 | 148,73 | 144,68 | 147,45 | 1,74% | - |
| 07.11.2025 | 148,45 | 148,58 | 143,43 | 144,93 | -1,65% | - |
| 06.11.2025 | 145,60 | 151,60 | 138,77 | 147,35 | 3,11% | - |
| 05.11.2025 | 154,65 | 154,90 | 139,75 | 142,90 | -8,19% | - |
| 04.11.2025 | 153,75 | 168,52 | 152,18 | 155,65 | 1,04% | - |
| 03.11.2025 | 156,20 | 157,30 | 150,63 | 154,05 | -1,15% | - |
| 31.10.2025 | 155,02 | 159,43 | 145,18 | 155,85 | 0,34% | - |
| 30.10.2025 | 155,00 | 157,95 | 152,80 | 155,33 | 10,59% | - |
| 29.10.2025 | 161,88 | 164,52 | 139,88 | 140,45 | -12,61% | - |
| 28.10.2025 | 169,08 | 169,75 | 160,35 | 160,73 | -3,87% | - |
| 27.10.2025 | 170,27 | 171,50 | 165,70 | 167,20 | 1,03% | - |
| 24.10.2025 | 165,05 | 171,45 | 164,55 | 165,50 | 0,21% | - |
| 23.10.2025 | 161,48 | 168,30 | 161,38 | 165,15 | 2,17% | - |
| 22.10.2025 | 162,38 | 164,35 | 160,08 | 161,65 | 0,91% | - |
| 21.10.2025 | 158,27 | 163,55 | 157,25 | 160,20 | 1,31% | - |
| 20.10.2025 | 153,55 | 158,23 | 153,35 | 158,13 | 3,91% | - |
| 17.10.2025 | 148,33 | 153,52 | 147,25 | 152,18 | 1,21% | - |
| 16.10.2025 | 146,52 | 152,18 | 146,45 | 150,35 | 2,45% | - |
| 15.10.2025 | 146,90 | 149,30 | 144,27 | 146,75 | 0,34% | - |
| 14.10.2025 | 146,25 | 148,40 | 144,15 | 146,25 | -0,31% | - |
| 13.10.2025 | 145,50 | 148,90 | 144,35 | 146,70 | 1,84% | - |
| 10.10.2025 | 148,95 | 150,63 | 143,25 | 144,05 | -4,06% | - |
| 09.10.2025 | 149,08 | 151,20 | 147,55 | 150,15 | 1,21% | - |
| 08.10.2025 | 146,50 | 150,40 | 142,00 | 148,35 | -0,54% | - |
| 07.10.2025 | 149,60 | 151,30 | 144,50 | 149,15 | -0,17% | - |
| 06.10.2025 | 151,68 | 155,02 | 149,27 | 149,40 | -0,17% | - |
| 03.10.2025 | 149,98 | 154,88 | 149,08 | 149,65 | -0,53% | - |
| 02.10.2025 | 145,50 | 152,55 | 145,10 | 150,45 | 3,92% | - |
| 01.10.2025 | 132,43 | 145,10 | 128,20 | 144,77 | 10,20% | - |
| 30.09.2025 | 125,25 | 131,40 | 124,75 | 131,38 | 5,56% | - |
| 29.09.2025 | 127,10 | 127,55 | 123,65 | 124,45 | -1,85% | - |
| 26.09.2025 | 124,70 | 127,38 | 124,15 | 126,80 | 2,22% | - |
| 25.09.2025 | 127,33 | 127,48 | 123,73 | 124,05 | -2,17% | - |
| 24.09.2025 | 127,45 | 128,63 | 125,48 | 126,80 | -0,12% | - |
| 23.09.2025 | 130,38 | 131,88 | 126,95 | 126,95 | -1,89% | 44,00 |
| 22.09.2025 | 132,25 | 132,93 | 129,40 | 129,40 | -1,56% | - |
| 19.09.2025 | 133,33 | 134,05 | 130,43 | 131,45 | -0,04% | - |
| 18.09.2025 | 129,98 | 134,05 | 129,68 | 131,50 | 2,73% | - |
| 17.09.2025 | 127,88 | 132,88 | 127,33 | 128,00 | 0,75% | - |
| 16.09.2025 | 129,40 | 129,40 | 126,40 | 127,05 | -1,47% | - |
| 15.09.2025 | 130,58 | 131,83 | 128,50 | 128,95 | -5,17% | - |
| 12.09.2025 | 136,25 | 136,25 | 135,85 | 135,98 | 0,65% | - |
| 10.09.2025 | 134,68 | 135,15 | 134,20 | 135,10 | -1,31% | - |
| 08.09.2025 | 140,08 | 140,58 | 126,90 | 136,90 | -1,93% | - |
| 05.09.2025 | 139,38 | 142,00 | 138,13 | 139,60 | 1,79% | - |
| 04.09.2025 | 139,43 | 140,08 | 134,55 | 137,15 | -0,40% | - |
| 03.09.2025 | 138,65 | 140,48 | 136,30 | 137,70 | -0,04% | - |
| 02.09.2025 | 139,40 | 139,80 | 136,02 | 137,75 | -0,90% | - |
| 01.09.2025 | 139,30 | 139,77 | 138,98 | 139,00 | -0,39% | - |
| 29.08.2025 | 139,73 | 141,83 | 138,65 | 139,55 | 0,02% | - |
| 28.08.2025 | 139,73 | 140,63 | 136,15 | 139,52 | 0,20% | - |
| 27.08.2025 | 140,98 | 142,08 | 138,68 | 139,25 | -0,11% | - |
| 26.08.2025 | 140,98 | 142,02 | 139,40 | 139,40 | -1,31% | - |
| 25.08.2025 | 138,25 | 141,55 | 136,98 | 141,25 | 2,45% | - |
| 22.08.2025 | 133,25 | 140,40 | 132,77 | 137,88 | 3,53% | - |
| 21.08.2025 | 137,05 | 137,25 | 133,18 | 133,18 | -2,69% | - |
| 20.08.2025 | 135,75 | 140,27 | 134,33 | 136,85 | 0,59% | - |
| 19.08.2025 | 134,45 | 137,10 | 134,13 | 136,05 | 1,11% | - |
| 18.08.2025 | 134,00 | 135,70 | 133,55 | 134,55 | 0,58% | - |
| 15.08.2025 | 133,90 | 136,00 | 133,40 | 133,77 | -0,06% | - |
| 14.08.2025 | 132,23 | 133,85 | 129,98 | 133,85 | 1,04% | - |
| 13.08.2025 | 130,68 | 132,75 | 128,88 | 132,48 | 1,28% | - |
| 12.08.2025 | 128,20 | 131,85 | 128,10 | 130,80 | 2,07% | - |
| 11.08.2025 | 127,58 | 130,20 | 125,93 | 128,15 | 0,29% | - |
| 08.08.2025 | 128,73 | 130,77 | 127,28 | 127,78 | -0,68% | - |
| 07.08.2025 | 129,08 | 133,20 | 128,43 | 128,65 | -0,44% | - |
| 06.08.2025 | 145,40 | 157,50 | 128,68 | 129,23 | -10,65% | - |
| 05.08.2025 | 145,70 | 145,98 | 142,30 | 144,63 | -0,26% | - |
| 04.08.2025 | 144,83 | 145,73 | 142,43 | 145,00 | 0,49% | - |
| 01.08.2025 | 148,02 | 148,08 | 140,08 | 144,30 | -2,68% | 4,00 |
| 31.07.2025 | 155,50 | 155,77 | 148,05 | 148,27 | -3,87% | - |
| 30.07.2025 | 154,80 | 157,30 | 152,43 | 154,25 | -0,11% | 30,00 |
| 29.07.2025 | 154,85 | 155,75 | 151,77 | 154,43 | -0,02% | - |
| 28.07.2025 | 151,43 | 155,63 | 150,20 | 154,45 | 2,59% | - |