204,600€
0,59%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 204,90 | 205,15 | 204,35 | 205,00 | 0,51% | - |
| 30.07.2026 | 205,50 | 206,20 | 198,43 | 203,95 | -0,68% | - |
| 29.07.2026 | 210,70 | 212,85 | 204,60 | 205,35 | -2,63% | - |
| 28.07.2026 | 196,60 | 213,00 | 196,58 | 210,90 | 7,06% | - |
| 27.07.2026 | 200,48 | 200,95 | 195,80 | 197,00 | -1,15% | - |
| 24.07.2026 | 201,35 | 203,50 | 197,98 | 199,30 | -1,07% | - |
| 23.07.2026 | 198,23 | 209,55 | 195,60 | 201,45 | 5,14% | - |
| 22.07.2026 | 192,10 | 194,27 | 190,52 | 191,60 | -0,42% | - |
| 21.07.2026 | 193,40 | 195,95 | 187,30 | 192,40 | -0,13% | - |
| 20.07.2026 | 196,05 | 197,48 | 190,40 | 192,65 | -1,70% | - |
| 17.07.2026 | 198,58 | 199,48 | 194,88 | 195,98 | -2,13% | - |
| 16.07.2026 | 199,02 | 201,50 | 196,48 | 200,25 | 0,73% | - |
| 15.07.2026 | 202,65 | 204,25 | 196,93 | 198,80 | -1,83% | - |
| 14.07.2026 | 201,85 | 205,80 | 197,35 | 202,50 | 0,35% | - |
| 13.07.2026 | 203,50 | 206,55 | 197,30 | 201,80 | -1,32% | - |
| 10.07.2026 | 203,85 | 207,75 | 203,45 | 204,50 | 0,05% | - |
| 09.07.2026 | 196,65 | 204,50 | 195,52 | 204,40 | 4,23% | - |
| 08.07.2026 | 200,02 | 200,48 | 191,73 | 196,10 | -2,12% | - |
| 07.07.2026 | 201,85 | 203,50 | 197,55 | 200,35 | -1,01% | - |
| 06.07.2026 | 202,50 | 203,20 | 196,90 | 202,40 | -0,02% | - |
| 03.07.2026 | 202,25 | 202,55 | 201,85 | 202,45 | 0,32% | - |
| 02.07.2026 | 201,25 | 202,35 | 197,45 | 201,80 | 0,25% | - |
| 01.07.2026 | 198,33 | 207,50 | 198,00 | 201,30 | 1,45% | - |
| 30.06.2026 | 198,48 | 199,85 | 194,35 | 198,43 | 0,53% | - |
| 29.06.2026 | 190,10 | 197,45 | 187,73 | 197,38 | 4,17% | - |
| 26.06.2026 | 185,60 | 189,80 | 183,77 | 189,48 | 1,31% | - |
| 25.06.2026 | 178,85 | 188,20 | 177,23 | 187,02 | 5,03% | - |
| 24.06.2026 | 164,50 | 178,60 | 164,35 | 178,08 | 8,62% | - |
| 23.06.2026 | 157,43 | 164,80 | 156,60 | 163,95 | 3,28% | 1.000,00 |
| 22.06.2026 | 161,10 | 163,00 | 156,73 | 158,75 | -0,91% | 800,00 |
| 19.06.2026 | 161,13 | 161,38 | 160,20 | 160,20 | -0,62% | 1.350,00 |
| 18.06.2026 | 159,48 | 162,33 | 158,80 | 161,20 | 1,59% | - |
| 17.06.2026 | 159,43 | 165,02 | 158,20 | 158,68 | -0,42% | - |
| 16.06.2026 | 162,50 | 163,85 | 159,10 | 159,35 | -2,07% | - |
| 15.06.2026 | 163,50 | 164,70 | 161,18 | 162,73 | 0,42% | - |
| 12.06.2026 | 162,63 | 163,60 | 159,43 | 162,05 | -0,25% | - |
| 11.06.2026 | 162,02 | 163,45 | 158,63 | 162,45 | 0,67% | - |
| 10.06.2026 | 163,88 | 167,83 | 159,43 | 161,38 | -2,05% | - |
| 09.06.2026 | 161,98 | 166,98 | 160,23 | 164,75 | 1,84% | - |
| 08.06.2026 | 157,20 | 162,38 | 156,75 | 161,77 | 2,84% | - |
| 05.06.2026 | 159,08 | 161,45 | 156,73 | 157,30 | -1,72% | - |
| 04.06.2026 | 154,33 | 161,68 | 153,73 | 160,05 | 3,14% | - |
| 03.06.2026 | 150,33 | 156,02 | 146,30 | 155,18 | 3,31% | - |
| 02.06.2026 | 156,05 | 156,25 | 148,13 | 150,20 | -4,07% | - |
| 01.06.2026 | 155,55 | 158,93 | 153,75 | 156,58 | 1,07% | - |
| 29.05.2026 | 155,90 | 158,43 | 152,15 | 154,93 | -0,53% | - |
| 28.05.2026 | 141,65 | 157,75 | 141,18 | 155,75 | 10,13% | - |
| 27.05.2026 | 134,70 | 141,65 | 134,60 | 141,43 | 5,07% | - |
| 26.05.2026 | 138,88 | 139,05 | 133,73 | 134,60 | -3,22% | - |
| 25.05.2026 | 139,00 | 139,20 | 138,85 | 139,08 | 0,47% | - |
| 22.05.2026 | 137,13 | 140,90 | 134,27 | 138,43 | 1,15% | - |
| 21.05.2026 | 134,20 | 138,30 | 132,05 | 136,85 | 1,99% | - |
| 20.05.2026 | 131,45 | 134,90 | 127,25 | 134,18 | 2,17% | - |
| 19.05.2026 | 128,43 | 132,93 | 125,93 | 131,33 | 2,22% | - |
| 18.05.2026 | 128,93 | 135,20 | 128,30 | 128,48 | -0,98% | - |
| 15.05.2026 | 135,77 | 137,68 | 129,18 | 129,75 | -4,82% | - |
| 14.05.2026 | 139,33 | 140,33 | 136,08 | 136,33 | -1,94% | - |
| 13.05.2026 | 143,95 | 144,68 | 136,80 | 139,02 | -3,29% | - |
| 12.05.2026 | 142,90 | 145,88 | 139,77 | 143,75 | 0,44% | - |
| 11.05.2026 | 150,88 | 151,35 | 143,13 | 143,13 | -5,09% | - |
| 08.05.2026 | 155,15 | 157,25 | 148,05 | 150,80 | -2,66% | - |
| 07.05.2026 | 154,85 | 164,63 | 154,13 | 154,93 | 0,18% | - |
| 06.05.2026 | 158,58 | 160,90 | 153,83 | 154,65 | -2,37% | - |
| 05.05.2026 | 147,83 | 158,48 | 147,25 | 158,40 | 7,50% | - |
| 04.05.2026 | 141,48 | 147,65 | 140,65 | 147,35 | 3,62% | - |
| 30.04.2026 | 140,02 | 142,65 | 138,70 | 142,20 | 1,37% | - |
| 29.04.2026 | 142,85 | 144,63 | 139,23 | 140,27 | -1,49% | - |
| 28.04.2026 | 146,00 | 146,25 | 140,95 | 142,40 | -2,57% | - |
| 27.04.2026 | 144,75 | 148,20 | 144,30 | 146,15 | 0,83% | - |
| 24.04.2026 | 143,85 | 146,70 | 142,65 | 144,95 | 0,98% | 1.550,00 |
| 23.04.2026 | 153,40 | 155,63 | 141,80 | 143,55 | -8,80% | - |
| 22.04.2026 | 156,63 | 158,52 | 153,25 | 157,40 | 0,77% | - |
| 21.04.2026 | 157,85 | 161,68 | 155,27 | 156,20 | -0,79% | - |
| 20.04.2026 | 155,45 | 158,48 | 154,02 | 157,45 | 0,48% | - |
| 17.04.2026 | 150,33 | 157,27 | 150,18 | 156,70 | 4,64% | 1.225,00 |
| 16.04.2026 | 153,18 | 157,02 | 149,38 | 149,75 | -2,28% | - |
| 15.04.2026 | 152,00 | 156,08 | 151,85 | 153,25 | 0,77% | - |
| 14.04.2026 | 151,55 | 155,83 | 151,38 | 152,08 | 0,31% | - |
| 13.04.2026 | 149,23 | 153,27 | 148,95 | 151,60 | 1,47% | - |
| 10.04.2026 | 150,18 | 150,45 | 147,18 | 149,40 | -0,42% | - |
| 09.04.2026 | 149,88 | 150,52 | 146,08 | 150,02 | -0,07% | - |
| 08.04.2026 | 148,85 | 153,65 | 148,33 | 150,13 | 2,63% | - |
| 07.04.2026 | 146,02 | 147,30 | 143,60 | 146,27 | -2,92% | - |
| 02.04.2026 | 149,52 | 155,27 | 147,83 | 150,68 | -0,23% | - |
| 01.04.2026 | 149,52 | 152,08 | 148,05 | 151,02 | 1,19% | - |
| 31.03.2026 | 140,40 | 149,25 | 140,08 | 149,25 | 7,03% | - |
| 30.03.2026 | 138,60 | 142,58 | 138,35 | 139,45 | 0,89% | - |
| 27.03.2026 | 143,73 | 143,83 | 133,15 | 138,23 | -3,68% | - |
| 26.03.2026 | 143,00 | 145,63 | 142,35 | 143,50 | -0,02% | - |
| 25.03.2026 | 137,65 | 143,55 | 137,45 | 143,52 | 4,19% | - |
| 24.03.2026 | 136,30 | 139,02 | 133,27 | 137,75 | 1,19% | - |
| 23.03.2026 | 131,63 | 137,00 | 131,23 | 136,13 | 2,48% | - |
| 20.03.2026 | 132,02 | 135,02 | 130,73 | 132,83 | 0,57% | - |
| 19.03.2026 | 136,98 | 138,48 | 132,00 | 132,08 | -3,56% | - |
| 18.03.2026 | 133,77 | 137,68 | 129,90 | 136,95 | 2,85% | - |
| 17.03.2026 | 131,75 | 137,23 | 131,45 | 133,15 | 0,85% | - |
| 16.03.2026 | 137,45 | 138,05 | 131,90 | 132,02 | -3,08% | - |
| 13.03.2026 | 132,52 | 137,70 | 132,27 | 136,23 | 2,66% | - |
| 12.03.2026 | 145,38 | 145,88 | 132,02 | 132,70 | -9,05% | - |
| 11.03.2026 | 144,08 | 146,95 | 143,50 | 145,90 | 1,14% | - |