131,825€
0,67%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 131,33 | 132,08 | 130,93 | 131,35 | 0,31% | - |
| 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% | - |
| 26.05.2025 | 120,93 | 121,98 | 120,88 | 121,68 | 1,06% | - |
| 23.05.2025 | 119,58 | 120,78 | 117,35 | 120,40 | 0,17% | - |
| 22.05.2025 | 119,33 | 120,90 | 117,80 | 120,20 | 0,82% | - |
| 21.05.2025 | 126,10 | 144,49 | 119,18 | 119,23 | -6,34% | - |
| 20.05.2025 | 125,15 | 127,63 | 111,73 | 127,30 | 1,15% | - |
| 19.05.2025 | 124,85 | 127,50 | 102,77 | 125,85 | -0,49% | - |
| 16.05.2025 | 123,75 | 128,23 | 122,90 | 126,48 | 1,91% | - |
| 15.05.2025 | 123,65 | 125,58 | 120,58 | 124,10 | -0,24% | - |
| 14.05.2025 | 128,88 | 131,13 | 124,33 | 124,40 | -3,36% | - |
| 13.05.2025 | 128,33 | 131,02 | 126,63 | 128,73 | -0,21% | - |
| 12.05.2025 | 125,73 | 134,73 | 125,60 | 129,00 | 4,64% | 69,00 |
| 09.05.2025 | 126,05 | 128,18 | 123,08 | 123,28 | -2,22% | - |
| 08.05.2025 | 122,68 | 128,10 | 121,20 | 126,08 | 4,11% | - |
| 07.05.2025 | 102,08 | 127,38 | 101,88 | 121,10 | 19,43% | - |
| 06.05.2025 | 105,10 | 105,70 | 99,95 | 101,40 | -3,98% | - |
| 05.05.2025 | 103,90 | 128,93 | 103,45 | 105,60 | 0,81% | - |
| 02.05.2025 | 103,23 | 107,40 | 102,55 | 104,75 | 0,07% | - |
| 30.04.2025 | 103,05 | 104,68 | 100,83 | 104,68 | 1,63% | - |
| 29.04.2025 | 101,13 | 108,78 | 99,45 | 103,00 | 2,18% | - |
| 28.04.2025 | 100,27 | 103,23 | 98,54 | 100,80 | -0,20% | - |
| 25.04.2025 | 102,60 | 114,85 | 99,03 | 101,00 | -0,74% | - |
| 24.04.2025 | 95,85 | 103,15 | 94,57 | 101,75 | 5,78% | - |
| 23.04.2025 | 95,50 | 102,23 | 94,46 | 96,19 | 2,81% | - |
| 22.04.2025 | 88,84 | 93,81 | 87,74 | 93,56 | 0,32% | - |
| 17.04.2025 | 92,51 | 94,00 | 89,79 | 93,26 | 1,65% | 44,00 |
| 16.04.2025 | 93,38 | 94,48 | 90,71 | 91,75 | -2,24% | - |
| 15.04.2025 | 93,76 | 96,63 | 92,90 | 93,85 | -0,05% | - |
| 14.04.2025 | 88,43 | 94,69 | 87,43 | 93,90 | 6,75% | - |
| 11.04.2025 | 92,83 | 93,07 | 81,31 | 87,96 | 0,08% | - |
| 10.04.2025 | 126,68 | 134,60 | 85,60 | 87,89 | -30,69% | - |
| 09.04.2025 | 109,70 | 159,44 | 106,73 | 126,80 | 12,44% | - |
| 08.04.2025 | 124,25 | 132,10 | 111,43 | 112,78 | -8,18% | - |
| 07.04.2025 | 120,65 | 126,95 | 116,88 | 122,83 | -1,82% | - |
| 04.04.2025 | 126,83 | 127,95 | 120,63 | 125,10 | -2,07% | - |
| 03.04.2025 | 133,27 | 133,73 | 125,20 | 127,75 | -7,19% | - |
| 02.04.2025 | 135,05 | 138,27 | 132,00 | 137,65 | 1,74% | - |
| 01.04.2025 | 138,77 | 140,05 | 135,08 | 135,30 | -2,82% | - |
| 31.03.2025 | 143,45 | 143,73 | 135,73 | 139,23 | -1,15% | - |
| 28.03.2025 | 146,35 | 146,73 | 140,80 | 140,85 | -2,03% | - |
| 27.03.2025 | 147,18 | 148,02 | 143,77 | 143,77 | -0,64% | - |
| 26.03.2025 | 149,45 | 151,10 | 144,65 | 144,70 | -0,29% | - |
| 25.03.2025 | 154,60 | 154,85 | 145,10 | 145,13 | -3,68% | - |
| 24.03.2025 | 155,43 | 157,50 | 148,90 | 150,68 | 2,92% | - |
| 21.03.2025 | 152,63 | 155,18 | 145,00 | 146,40 | 0,22% | - |
| 20.03.2025 | 160,10 | 161,10 | 145,98 | 146,08 | -8,36% | - |
| 19.03.2025 | 161,70 | 166,95 | 150,02 | 159,40 | 4,32% | - |
| 18.03.2025 | 160,10 | 161,95 | 152,40 | 152,80 | -0,20% | - |
| 17.03.2025 | 156,63 | 161,33 | 149,73 | 153,10 | -1,81% | - |
| 14.03.2025 | 154,55 | 158,05 | 151,13 | 155,93 | 1,18% | - |
| 13.03.2025 | 156,73 | 159,27 | 153,25 | 154,10 | 0,34% | - |
| 12.03.2025 | 152,93 | 159,65 | 149,55 | 153,58 | 2,76% | - |
| 11.03.2025 | 161,60 | 161,70 | 149,35 | 149,45 | -2,37% | - |
| 10.03.2025 | 161,75 | 167,48 | 150,98 | 153,08 | -5,63% | - |
| 07.03.2025 | 156,50 | 163,33 | 149,40 | 162,20 | 3,38% | - |
| 06.03.2025 | 154,35 | 157,73 | 146,75 | 156,90 | 1,00% | - |
| 05.03.2025 | 155,40 | 156,08 | 150,60 | 155,35 | 0,18% | - |
| 04.03.2025 | 156,20 | 157,40 | 151,33 | 155,08 | -0,61% | - |
| 03.03.2025 | 158,93 | 160,63 | 154,93 | 156,02 | -2,03% | - |
| 28.02.2025 | 158,63 | 160,25 | 156,70 | 159,25 | 0,60% | - |
| 27.02.2025 | 160,65 | 162,55 | 156,77 | 158,30 | -1,23% | - |
| 26.02.2025 | 159,43 | 162,05 | 157,50 | 160,27 | 0,88% | - |
| 25.02.2025 | 162,88 | 163,68 | 158,10 | 158,88 | -2,41% | - |
| 24.02.2025 | 157,73 | 164,43 | 157,45 | 162,80 | 4,44% | - |
| 21.02.2025 | 154,65 | 157,95 | 151,83 | 155,88 | 0,84% | - |
| 20.02.2025 | 157,98 | 161,35 | 153,83 | 154,58 | -2,34% | - |
| 19.02.2025 | 147,75 | 159,75 | 147,05 | 158,27 | 7,16% | - |
| 18.02.2025 | 145,00 | 148,83 | 144,75 | 147,70 | 1,58% | - |
| 17.02.2025 | 144,35 | 146,38 | 144,35 | 145,40 | 0,33% | - |
| 14.02.2025 | 146,63 | 182,08 | 144,83 | 144,93 | -0,96% | - |
| 13.02.2025 | 147,88 | 149,88 | 146,18 | 146,33 | -1,23% | - |
| 12.02.2025 | 149,48 | 149,73 | 145,43 | 148,15 | -0,87% | - |
| 11.02.2025 | 154,75 | 155,00 | 148,95 | 149,45 | -3,67% | - |
| 10.02.2025 | 158,95 | 160,13 | 152,68 | 155,15 | -2,18% | - |