308,300€
-0,48%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 308,10 | 311,30 | 295,20 | 308,35 | -0,18% | - |
| 11.11.2026 | 312,00 | 319,95 | 308,80 | 308,90 | -0,31% | - |
| 10.11.2026 | 315,40 | 316,05 | 306,75 | 309,85 | -1,56% | 104,00 |
| 09.11.2026 | 303,25 | 319,65 | 301,55 | 314,75 | 3,96% | - |
| 06.11.2026 | 279,75 | 305,10 | 277,95 | 302,75 | 8,53% | - |
| 05.11.2026 | 289,20 | 293,85 | 277,90 | 278,95 | -4,76% | - |
| 04.11.2026 | 312,75 | 317,70 | 292,00 | 292,90 | -6,70% | 780,00 |
| 03.11.2026 | 300,35 | 318,20 | 299,75 | 313,95 | 3,85% | - |
| 02.11.2026 | 322,80 | 328,55 | 301,55 | 302,30 | -6,13% | 3.750,00 |
| 30.10.2026 | 336,45 | 336,60 | 315,50 | 322,05 | -4,46% | - |
| 29.10.2026 | 334,75 | 340,70 | 332,60 | 337,10 | 0,54% | - |
| 28.10.2026 | 322,60 | 339,45 | 320,65 | 335,30 | 3,92% | 46,00 |
| 27.10.2026 | 319,70 | 322,70 | 316,50 | 322,65 | 1,00% | - |
| 26.10.2026 | 309,50 | 320,05 | 308,35 | 319,45 | 3,57% | - |
| 23.10.2026 | 302,45 | 310,10 | 297,20 | 308,45 | 1,83% | - |
| 22.10.2026 | 304,20 | 313,70 | 301,25 | 302,90 | -1,45% | - |
| 21.10.2026 | 281,75 | 310,35 | 277,00 | 307,35 | 9,32% | - |
| 20.10.2026 | 266,90 | 282,55 | 266,30 | 281,15 | 5,62% | - |
| 19.10.2026 | 269,50 | 272,50 | 265,75 | 266,20 | -0,39% | - |
| 16.10.2026 | 273,30 | 274,70 | 264,40 | 267,25 | -2,20% | - |
| 15.10.2026 | 268,00 | 275,95 | 263,65 | 273,25 | 0,96% | 180,00 |
| 14.10.2026 | 267,00 | 278,80 | 265,50 | 270,65 | 1,31% | - |
| 13.10.2026 | 269,80 | 270,25 | 263,90 | 267,15 | -1,31% | - |
| 12.10.2026 | 270,05 | 271,10 | 268,45 | 270,70 | 0,56% | - |
| 09.10.2026 | 265,90 | 272,40 | 265,85 | 269,20 | 1,57% | - |
| 08.10.2026 | 267,85 | 268,00 | 257,60 | 265,05 | -1,19% | - |
| 07.10.2026 | 271,50 | 273,40 | 263,30 | 268,25 | -0,83% | 88,00 |
| 06.10.2026 | 282,85 | 295,90 | 266,95 | 270,50 | -2,38% | 2.680,00 |
| 05.10.2026 | 259,55 | 277,80 | 258,40 | 277,10 | 7,42% | 280,00 |
| 02.10.2026 | 255,60 | 258,25 | 253,80 | 257,95 | 1,18% | - |
| 01.10.2026 | 262,55 | 262,55 | 253,60 | 254,95 | -2,28% | - |
| 30.09.2026 | 261,25 | 263,45 | 258,45 | 260,90 | -0,02% | - |
| 29.09.2026 | 258,75 | 263,00 | 255,15 | 260,95 | 0,71% | - |
| 28.09.2026 | 256,40 | 261,05 | 253,75 | 259,10 | 0,90% | 52,00 |
| 25.09.2026 | 259,35 | 260,85 | 252,65 | 256,80 | -0,81% | - |
| 24.09.2026 | 242,70 | 262,40 | 241,85 | 258,90 | 6,26% | 480,00 |
| 23.09.2026 | 249,70 | 254,35 | 243,15 | 243,65 | -2,29% | - |
| 22.09.2026 | 243,30 | 253,75 | 242,55 | 249,35 | 2,34% | - |
| 21.09.2026 | 243,40 | 245,65 | 240,90 | 243,65 | 0,72% | - |
| 18.09.2026 | 246,00 | 247,25 | 240,20 | 241,90 | -1,41% | 140,00 |
| 17.09.2026 | 239,65 | 248,80 | 238,00 | 245,35 | 2,92% | - |
| 16.09.2026 | 236,85 | 245,30 | 235,15 | 238,40 | 0,85% | - |
| 15.09.2026 | 236,25 | 239,15 | 233,95 | 236,40 | 0,00% | - |
| 14.09.2026 | 239,45 | 242,30 | 231,95 | 236,40 | -1,48% | - |
| 11.09.2026 | 235,95 | 241,70 | 235,90 | 239,95 | 2,02% | - |
| 10.09.2026 | 239,75 | 239,85 | 234,05 | 235,20 | -1,63% | - |
| 09.09.2026 | 240,75 | 242,30 | 236,50 | 239,10 | -1,03% | - |
| 08.09.2026 | 247,55 | 252,55 | 241,05 | 241,60 | -2,07% | 4.039,00 |
| 07.09.2026 | 248,20 | 248,45 | 246,70 | 246,70 | -0,78% | - |
| 04.09.2026 | 251,20 | 252,80 | 246,20 | 248,65 | -1,33% | - |
| 03.09.2026 | 251,70 | 254,90 | 245,90 | 252,00 | 0,10% | - |
| 02.09.2026 | 243,50 | 252,55 | 243,15 | 251,75 | 3,32% | - |
| 01.09.2026 | 248,60 | 249,95 | 242,40 | 243,65 | -2,03% | - |
| 31.08.2026 | 250,95 | 251,25 | 244,85 | 248,70 | -1,15% | - |
| 28.08.2026 | 254,10 | 255,00 | 249,80 | 251,60 | -1,12% | - |
| 27.08.2026 | 253,80 | 260,50 | 253,20 | 254,45 | 0,51% | - |
| 26.08.2026 | 254,95 | 257,25 | 250,05 | 253,15 | -0,67% | - |
| 25.08.2026 | 256,60 | 257,40 | 253,10 | 254,85 | -0,53% | - |
| 24.08.2026 | 252,20 | 256,35 | 249,35 | 256,20 | 1,34% | - |
| 21.08.2026 | 249,40 | 255,30 | 247,45 | 252,80 | 4,72% | 486,00 |
| 20.08.2026 | 248,50 | 256,45 | 241,40 | 241,40 | 0,08% | - |
| 19.08.2026 | 239,60 | 241,20 | 239,30 | 241,20 | -0,33% | - |
| 18.08.2026 | 245,00 | 247,40 | 241,90 | 242,00 | 1,09% | - |
| 17.08.2026 | 240,90 | 241,00 | 239,20 | 239,40 | -0,50% | 16,00 |
| 14.08.2026 | 243,20 | 243,20 | 238,50 | 240,60 | -0,54% | - |
| 13.08.2026 | 245,90 | 247,80 | 241,90 | 241,90 | -2,22% | - |
| 12.08.2026 | 243,50 | 249,00 | 242,40 | 247,40 | 1,73% | - |
| 11.08.2026 | 239,00 | 243,20 | 236,60 | 243,20 | 2,27% | - |
| 10.08.2026 | 230,80 | 237,80 | 229,00 | 237,80 | 3,71% | - |
| 07.08.2026 | 229,30 | 230,00 | 225,20 | 229,30 | 1,51% | - |
| 06.08.2026 | 226,90 | 229,40 | 222,90 | 225,90 | 11,45% | - |
| 05.08.2026 | 202,70 | 202,90 | 202,40 | 202,70 | -0,44% | - |
| 04.08.2026 | 200,10 | 205,30 | 199,20 | 203,60 | 1,85% | - |
| 03.08.2026 | 201,80 | 201,90 | 198,60 | 199,90 | -0,94% | 650,00 |
| 31.07.2026 | 203,80 | 204,10 | 200,20 | 201,80 | -0,79% | - |
| 30.07.2026 | 204,60 | 205,20 | 198,90 | 203,40 | -0,68% | - |
| 29.07.2026 | 209,70 | 211,80 | 204,20 | 204,80 | -2,85% | - |
| 28.07.2026 | 195,65 | 212,20 | 195,65 | 210,80 | 7,01% | - |
| 27.07.2026 | 199,40 | 200,00 | 196,15 | 197,00 | -1,33% | - |
| 24.07.2026 | 200,60 | 201,30 | 197,90 | 199,65 | -0,27% | - |
| 23.07.2026 | 197,25 | 202,40 | 195,00 | 200,20 | 4,93% | - |
| 22.07.2026 | 191,10 | 193,60 | 190,10 | 190,80 | -0,65% | - |
| 21.07.2026 | 192,35 | 194,75 | 186,70 | 192,05 | -0,31% | - |
| 20.07.2026 | 195,15 | 196,50 | 189,40 | 192,65 | -1,56% | - |
| 17.07.2026 | 197,60 | 197,95 | 195,20 | 195,70 | -1,86% | - |
| 16.07.2026 | 198,25 | 200,50 | 196,25 | 199,40 | 0,30% | - |
| 15.07.2026 | 201,60 | 203,00 | 197,30 | 198,80 | -1,88% | - |
| 14.07.2026 | 200,90 | 205,20 | 198,40 | 202,60 | 0,75% | - |
| 13.07.2026 | 202,30 | 205,50 | 198,85 | 201,10 | -1,57% | - |
| 10.07.2026 | 203,00 | 205,70 | 203,00 | 204,30 | 0,25% | - |
| 09.07.2026 | 195,30 | 203,80 | 193,95 | 203,80 | 3,93% | - |
| 08.07.2026 | 198,70 | 198,85 | 191,60 | 196,10 | -2,00% | - |
| 07.07.2026 | 200,80 | 202,70 | 198,30 | 200,10 | -0,60% | - |
| 06.07.2026 | 201,50 | 202,40 | 198,10 | 201,30 | -0,10% | - |
| 03.07.2026 | 201,30 | 201,60 | 200,90 | 201,50 | 0,45% | - |
| 02.07.2026 | 200,40 | 201,70 | 198,55 | 200,60 | -0,45% | - |
| 01.07.2026 | 197,40 | 207,10 | 197,20 | 201,50 | 1,77% | - |
| 30.06.2026 | 197,40 | 198,55 | 195,00 | 198,00 | 1,10% | - |
| 29.06.2026 | 190,25 | 195,85 | 188,85 | 195,85 | 3,90% | - |
| 26.06.2026 | 184,90 | 188,50 | 183,10 | 188,50 | 1,32% | - |