152,525€
1,14%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 148,73 | 150,98 | 145,48 | 150,93 | 0,32% | - |
| 06.03.2026 | 156,40 | 156,48 | 149,48 | 150,45 | -3,85% | - |
| 05.03.2026 | 154,50 | 157,20 | 153,18 | 156,48 | 1,41% | - |
| 04.03.2026 | 150,43 | 155,43 | 150,33 | 154,30 | 2,10% | - |
| 03.03.2026 | 151,73 | 153,43 | 149,00 | 151,13 | -1,06% | - |
| 02.03.2026 | 150,15 | 153,05 | 149,45 | 152,75 | 1,09% | 975,00 |
| 27.02.2026 | 148,20 | 152,00 | 144,00 | 151,10 | 2,51% | - |
| 26.02.2026 | 141,60 | 148,63 | 141,35 | 147,40 | 3,84% | - |
| 25.02.2026 | 140,73 | 144,83 | 140,63 | 141,95 | 0,42% | - |
| 24.02.2026 | 139,15 | 143,43 | 137,18 | 141,35 | 2,09% | - |
| 23.02.2026 | 141,85 | 142,88 | 135,58 | 138,45 | -3,47% | - |
| 20.02.2026 | 140,13 | 145,73 | 136,52 | 143,43 | 2,76% | 630,00 |
| 19.02.2026 | 134,15 | 140,33 | 130,18 | 139,58 | 3,95% | - |
| 18.02.2026 | 134,10 | 136,00 | 127,25 | 134,27 | 0,47% | - |
| 17.02.2026 | 135,77 | 138,83 | 133,33 | 133,65 | -1,89% | - |
| 16.02.2026 | 136,20 | 136,65 | 135,95 | 136,23 | 0,26% | - |
| 13.02.2026 | 133,65 | 137,20 | 132,02 | 135,88 | -2,63% | - |
| 12.02.2026 | 140,27 | 140,38 | 125,38 | 139,55 | -0,16% | - |
| 11.02.2026 | 152,40 | 153,77 | 137,18 | 139,77 | -8,28% | - |
| 10.02.2026 | 155,85 | 156,25 | 149,85 | 152,40 | -2,23% | - |
| 09.02.2026 | 159,75 | 159,90 | 154,58 | 155,88 | -2,30% | - |
| 06.02.2026 | 155,40 | 162,05 | 154,35 | 159,55 | 2,37% | - |
| 05.02.2026 | 171,18 | 171,33 | 154,25 | 155,85 | -8,66% | - |
| 04.02.2026 | 170,58 | 172,30 | 168,18 | 170,63 | -4,44% | - |
| 03.02.2026 | 181,02 | 184,90 | 169,25 | 178,55 | -0,70% | - |
| 02.02.2026 | 175,33 | 181,15 | 175,23 | 179,80 | 1,20% | - |
| 30.01.2026 | 176,25 | 178,10 | 174,88 | 177,68 | 0,67% | 600,00 |
| 29.01.2026 | 181,27 | 182,13 | 175,95 | 176,50 | -2,19% | - |
| 28.01.2026 | 183,73 | 184,13 | 179,75 | 180,45 | -1,11% | - |
| 27.01.2026 | 187,73 | 188,05 | 182,30 | 182,48 | -2,51% | - |
| 26.01.2026 | 184,95 | 187,35 | 183,70 | 187,18 | 0,44% | - |
| 23.01.2026 | 191,08 | 191,23 | 184,77 | 186,35 | -1,77% | - |
| 22.01.2026 | 194,40 | 195,33 | 189,35 | 189,70 | -2,05% | - |
| 21.01.2026 | 186,52 | 193,93 | 185,55 | 193,68 | 4,06% | - |
| 20.01.2026 | 186,48 | 190,70 | 183,80 | 186,13 | -0,81% | - |
| 19.01.2026 | 187,23 | 187,88 | 186,85 | 187,65 | -0,98% | - |
| 16.01.2026 | 193,00 | 195,58 | 188,83 | 189,50 | -1,62% | - |
| 15.01.2026 | 186,00 | 193,35 | 184,40 | 192,63 | 3,66% | - |
| 14.01.2026 | 187,73 | 189,98 | 184,75 | 185,83 | -1,17% | - |
| 13.01.2026 | 187,43 | 196,20 | 184,93 | 188,02 | 0,24% | - |
| 12.01.2026 | 188,27 | 189,95 | 182,80 | 187,58 | -1,35% | - |
| 09.01.2026 | 185,05 | 190,98 | 184,85 | 190,15 | 2,76% | - |
| 08.01.2026 | 185,00 | 186,08 | 181,52 | 185,05 | -0,30% | - |
| 07.01.2026 | 184,58 | 186,48 | 184,05 | 185,60 | 0,68% | - |
| 06.01.2026 | 177,75 | 185,40 | 177,35 | 184,35 | 4,12% | - |
| 05.01.2026 | 173,60 | 177,98 | 163,65 | 177,05 | 2,88% | - |
| 02.01.2026 | 169,83 | 172,98 | 169,27 | 172,10 | 0,35% | - |
| 30.12.2025 | 172,35 | 172,70 | 171,50 | 171,50 | -0,67% | - |
| 29.12.2025 | 172,95 | 173,98 | 171,02 | 172,65 | 0,13% | - |
| 23.12.2025 | 172,25 | 173,20 | 170,75 | 172,43 | -0,04% | - |
| 22.12.2025 | 168,68 | 173,93 | 167,00 | 172,50 | 1,95% | - |
| 19.12.2025 | 165,45 | 169,80 | 164,02 | 169,20 | 0,62% | - |
| 18.12.2025 | 167,15 | 169,90 | 165,23 | 168,15 | 0,55% | 4,00 |
| 17.12.2025 | 166,83 | 169,85 | 166,25 | 167,23 | -0,51% | - |
| 16.12.2025 | 167,75 | 168,48 | 167,58 | 168,08 | -0,27% | - |
| 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% | - |