147,325€
0,74%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 146,90 | 147,05 | 146,70 | 146,90 | 0,44% | - |
| 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% | - |
| 25.07.2025 | 151,13 | 151,58 | 146,00 | 150,55 | -0,46% | - |
| 24.07.2025 | 144,15 | 156,63 | 144,13 | 151,25 | 6,08% | - |
| 23.07.2025 | 139,58 | 144,88 | 137,98 | 142,58 | 2,61% | - |
| 22.07.2025 | 136,43 | 142,83 | 133,02 | 138,95 | 8,49% | - |
| 21.07.2025 | 133,00 | 135,93 | 125,58 | 128,08 | -3,65% | - |
| 18.07.2025 | 135,15 | 135,68 | 132,00 | 132,93 | -1,66% | - |
| 17.07.2025 | 133,35 | 135,50 | 132,93 | 135,18 | 1,50% | - |
| 16.07.2025 | 132,68 | 148,26 | 129,93 | 133,18 | 0,02% | - |
| 15.07.2025 | 135,60 | 137,02 | 99,98 | 133,15 | -1,70% | - |
| 14.07.2025 | 135,52 | 137,40 | 132,98 | 135,45 | -0,84% | - |
| 11.07.2025 | 139,63 | 139,83 | 135,52 | 136,60 | -2,31% | - |
| 10.07.2025 | 135,27 | 143,85 | 134,50 | 139,83 | 3,10% | - |
| 09.07.2025 | 135,05 | 140,65 | 108,26 | 135,63 | 0,37% | - |
| 08.07.2025 | 131,20 | 136,68 | 130,98 | 135,13 | 2,93% | - |
| 07.07.2025 | 132,88 | 133,75 | 130,45 | 131,27 | -0,91% | - |
| 04.07.2025 | 132,98 | 132,98 | 132,38 | 132,48 | -0,95% | - |
| 03.07.2025 | 133,63 | 134,90 | 132,80 | 133,75 | 0,28% | - |
| 02.07.2025 | 131,33 | 134,23 | 130,20 | 133,38 | 1,85% | 20,00 |
| 01.07.2025 | 128,55 | 136,25 | 99,69 | 130,95 | 1,61% | - |
| 30.06.2025 | 128,50 | 129,90 | 126,95 | 128,88 | 0,55% | - |
| 27.06.2025 | 129,88 | 129,95 | 126,90 | 128,18 | -1,00% | - |
| 26.06.2025 | 128,77 | 131,13 | 128,33 | 129,48 | 0,49% | - |
| 25.06.2025 | 127,85 | 130,88 | 98,71 | 128,85 | 0,80% | - |
| 24.06.2025 | 127,95 | 129,45 | 126,43 | 127,83 | 0,35% | - |
| 23.06.2025 | 127,85 | 129,05 | 125,30 | 127,38 | -0,47% | - |
| 20.06.2025 | 125,78 | 128,23 | 125,58 | 127,98 | 2,22% | - |
| 19.06.2025 | 126,43 | 126,53 | 125,20 | 125,20 | -1,07% | - |
| 18.06.2025 | 126,20 | 127,75 | 124,73 | 126,55 | 0,16% | - |
| 17.06.2025 | 130,13 | 130,48 | 124,70 | 126,35 | -3,42% | - |
| 16.06.2025 | 129,63 | 131,05 | 127,73 | 130,83 | 1,02% | - |
| 13.06.2025 | 129,80 | 160,50 | 126,90 | 129,50 | -1,33% | - |
| 12.06.2025 | 130,73 | 131,88 | 128,75 | 131,25 | -0,34% | - |
| 11.06.2025 | 131,80 | 163,27 | 129,98 | 131,70 | -0,43% | - |
| 10.06.2025 | 129,08 | 133,33 | 119,90 | 132,27 | 2,32% | - |
| 09.06.2025 | 126,43 | 130,33 | 126,40 | 129,27 | 1,81% | - |
| 06.06.2025 | 123,88 | 149,50 | 123,65 | 126,98 | 2,81% | - |
| 05.06.2025 | 125,35 | 125,95 | 122,70 | 123,50 | -1,63% | - |
| 04.06.2025 | 121,85 | 160,15 | 121,58 | 125,55 | 3,04% | - |
| 03.06.2025 | 117,85 | 122,80 | 116,08 | 121,85 | 3,28% | - |
| 02.06.2025 | 118,60 | 118,98 | 116,30 | 117,98 | -1,28% | - |
| 30.05.2025 | 121,50 | 121,83 | 94,69 | 119,50 | -1,34% | - |
| 29.05.2025 | 123,18 | 123,18 | 119,50 | 121,13 | 0,39% | - |
| 28.05.2025 | 122,40 | 123,25 | 120,50 | 120,65 | -1,47% | - |
| 27.05.2025 | 121,45 | 142,15 | 121,25 | 122,45 | 0,64% | - |