183,752$
-0,16%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 186,61 | 186,72 | 176,37 | 184,04 | -0,34% | 992.766,00 |
| 03.12.2025 | 180,00 | 185,93 | 180,00 | 184,67 | 5,67% | 770.517,00 |
| 02.12.2025 | 172,95 | 177,01 | 172,95 | 174,76 | -0,76% | 636.420,00 |
| 01.12.2025 | 177,09 | 180,95 | 175,71 | 176,09 | -1,15% | 896.786,00 |
| 28.11.2025 | 178,00 | 178,55 | 176,93 | 178,14 | -0,45% | 225.766,00 |
| 26.11.2025 | 179,00 | 179,19 | 176,66 | 178,94 | 0,50% | 351.032,00 |
| 25.11.2025 | 170,84 | 178,55 | 170,51 | 178,05 | 4,46% | 789.481,00 |
| 24.11.2025 | 168,21 | 171,72 | 167,45 | 170,44 | 1,67% | 1.747.360,00 |
| 21.11.2025 | 163,59 | 172,39 | 157,49 | 167,64 | 3,43% | 1.342.710,00 |
| 20.11.2025 | 163,65 | 165,48 | 160,71 | 162,08 | 0,27% | 579.385,00 |
| 19.11.2025 | 161,97 | 162,65 | 156,72 | 161,64 | -0,55% | 751.570,00 |
| 18.11.2025 | 162,75 | 164,36 | 160,49 | 162,53 | -0,13% | 1.289.452,00 |
| 17.11.2025 | 167,69 | 170,54 | 162,72 | 162,74 | -3,02% | 714.199,00 |
| 14.11.2025 | 167,08 | 169,00 | 165,05 | 167,81 | -0,83% | 1.894.496,00 |
| 13.11.2025 | 168,36 | 175,12 | 168,27 | 169,21 | -1,34% | 1.144.288,00 |
| 12.11.2025 | 174,02 | 174,45 | 171,06 | 171,50 | -1,15% | 1.056.862,00 |
| 11.11.2025 | 169,70 | 175,55 | 167,60 | 173,50 | 2,68% | 929.261,00 |
| 10.11.2025 | 168,88 | 172,83 | 166,96 | 168,97 | 0,55% | 1.163.791,00 |
| 07.11.2025 | 168,91 | 171,50 | 165,74 | 168,05 | -1,66% | 900.950,00 |
| 06.11.2025 | 168,49 | 175,00 | 165,70 | 170,88 | 1,90% | 1.906.791,00 |
| 05.11.2025 | 164,68 | 170,14 | 160,01 | 167,70 | -5,71% | 2.827.079,00 |
| 04.11.2025 | 176,50 | 180,19 | 175,83 | 177,85 | -0,56% | 1.172.772,00 |
| 03.11.2025 | 178,94 | 178,94 | 173,89 | 178,86 | -0,67% | 670.728,00 |
| 31.10.2025 | 178,39 | 181,56 | 178,17 | 180,07 | 0,54% | 950.252,00 |
| 30.10.2025 | 177,12 | 182,06 | 177,12 | 179,11 | -0,58% | 784.702,00 |
| 29.10.2025 | 186,71 | 191,41 | 175,58 | 180,15 | -4,14% | 1.590.873,00 |
| 28.10.2025 | 193,45 | 193,47 | 187,03 | 187,93 | -3,76% | 1.102.993,00 |
| 27.10.2025 | 197,24 | 198,00 | 193,41 | 195,28 | -0,89% | 937.136,00 |
| 24.10.2025 | 194,11 | 199,66 | 191,48 | 197,04 | 3,12% | 1.741.746,00 |
| 23.10.2025 | 191,11 | 194,27 | 189,54 | 191,08 | 2,18% | 1.075.623,00 |
| 22.10.2025 | 190,69 | 190,69 | 184,88 | 187,00 | -0,67% | 1.376.859,00 |
| 21.10.2025 | 185,00 | 190,41 | 184,99 | 188,26 | 2,24% | 1.049.335,00 |
| 20.10.2025 | 179,35 | 184,23 | 178,52 | 184,14 | 3,37% | 815.788,00 |
| 17.10.2025 | 173,63 | 178,19 | 173,58 | 178,13 | 1,82% | - |
| 16.10.2025 | 172,95 | 177,75 | 172,00 | 174,95 | 2,48% | 1.303.979,00 |
| 15.10.2025 | 170,22 | 173,02 | 168,71 | 170,72 | 0,35% | 531.291,00 |
| 14.10.2025 | 168,43 | 172,41 | 166,86 | 170,13 | -0,30% | 580.708,00 |
| 13.10.2025 | 170,07 | 172,21 | 167,69 | 170,64 | 2,16% | 698.240,00 |
| 10.10.2025 | 172,47 | 174,37 | 166,93 | 167,03 | -2,97% | 725.392,00 |
| 09.10.2025 | 173,40 | 174,73 | 171,30 | 172,14 | -0,77% | 883.651,00 |
| 08.10.2025 | 170,00 | 174,34 | 168,99 | 173,47 | 1,98% | 917.775,00 |
| 07.10.2025 | 175,23 | 176,15 | 168,32 | 170,10 | -2,77% | 900.397,00 |
| 06.10.2025 | 178,15 | 179,64 | 174,76 | 174,95 | -1,34% | 856.757,00 |
| 03.10.2025 | 176,00 | 181,45 | 175,97 | 177,33 | 1,12% | 1.112.649,00 |
| 02.10.2025 | 173,25 | 178,19 | 173,15 | 175,36 | 2,86% | 1.714.736,00 |
| 01.10.2025 | 156,06 | 170,66 | 156,06 | 170,48 | 8,96% | 1.292.164,00 |
| 30.09.2025 | 147,54 | 156,79 | 146,90 | 156,46 | 6,44% | 1.049.297,00 |
| 29.09.2025 | 148,92 | 148,92 | 145,47 | 146,99 | -1,06% | 752.633,00 |
| 26.09.2025 | 146,00 | 149,17 | 145,32 | 148,56 | 2,05% | 762.358,00 |
| 25.09.2025 | 148,39 | 148,39 | 144,26 | 145,57 | -2,60% | 884.217,00 |
| 24.09.2025 | 150,13 | 150,87 | 147,46 | 149,45 | -0,53% | 1.276.195,00 |
| 23.09.2025 | 154,22 | 154,94 | 149,91 | 150,25 | -2,37% | 786.840,00 |
| 22.09.2025 | 154,49 | 156,11 | 151,41 | 153,89 | -0,97% | 1.292.256,00 |
| 19.09.2025 | 157,26 | 157,95 | 153,21 | 155,39 | -1,02% | 1.280.050,00 |
| 18.09.2025 | 155,00 | 157,63 | 153,47 | 156,99 | 2,80% | 716.188,00 |
| 17.09.2025 | 151,60 | 157,01 | 151,27 | 152,72 | 0,74% | 1.379.194,00 |
| 16.09.2025 | 150,56 | 152,93 | 149,90 | 151,60 | -0,42% | 775.241,00 |
| 15.09.2025 | 153,05 | 154,16 | 151,63 | 152,24 | -0,43% | 470.928,00 |
| 12.09.2025 | 158,19 | 158,80 | 152,89 | 152,89 | -4,29% | 768.762,00 |
| 11.09.2025 | 154,14 | 159,78 | 153,52 | 159,74 | 4,22% | 664.835,00 |
| 10.09.2025 | 157,55 | 157,97 | 152,18 | 153,27 | -2,61% | 1.097.890,00 |
| 09.09.2025 | 167,50 | 167,50 | 153,18 | 157,38 | -2,85% | 1.298.583,00 |
| 08.09.2025 | 163,17 | 165,11 | 149,03 | 162,00 | -1,21% | 1.181.076,00 |
| 05.09.2025 | 162,61 | 166,62 | 162,29 | 163,99 | 1,04% | 598.963,00 |
| 04.09.2025 | 161,31 | 163,18 | 157,20 | 162,31 | -0,01% | 742.698,00 |
| 03.09.2025 | 160,95 | 162,70 | 159,21 | 162,33 | 0,67% | 713.728,00 |
| 02.09.2025 | 161,85 | 162,44 | 158,69 | 161,25 | -1,26% | 529.208,00 |
| 29.08.2025 | 163,16 | 165,22 | 162,12 | 163,31 | 0,06% | 860.239,00 |
| 28.08.2025 | 162,93 | 163,69 | 159,62 | 163,22 | 0,26% | 774.365,00 |
| 27.08.2025 | 163,33 | 164,25 | 161,26 | 162,80 | -0,56% | 417.727,00 |
| 26.08.2025 | 164,70 | 165,07 | 162,61 | 163,71 | -0,24% | 548.545,00 |
| 25.08.2025 | 161,74 | 164,26 | 160,60 | 164,11 | 1,40% | 702.675,00 |
| 22.08.2025 | 155,95 | 164,58 | 154,79 | 161,84 | 4,72% | 1.254.538,00 |
| 21.08.2025 | 158,21 | 158,29 | 154,43 | 154,54 | -3,16% | 394.845,00 |
| 20.08.2025 | 157,95 | 159,62 | 156,49 | 159,58 | 0,69% | 592.176,00 |
| 19.08.2025 | 157,59 | 160,00 | 156,80 | 158,48 | 0,96% | 627.826,00 |
| 18.08.2025 | 156,58 | 158,19 | 156,38 | 156,98 | 0,19% | 649.016,00 |
| 15.08.2025 | 156,72 | 158,16 | 156,45 | 156,68 | 0,56% | 1.038.291,00 |
| 14.08.2025 | 153,47 | 155,93 | 152,75 | 155,80 | 0,52% | 831.575,00 |
| 13.08.2025 | 153,34 | 155,43 | 151,56 | 155,00 | 1,47% | 2.208.959,00 |
| 12.08.2025 | 149,03 | 154,01 | 149,03 | 152,75 | 2,56% | 1.040.108,00 |
| 11.08.2025 | 149,99 | 150,91 | 145,99 | 148,93 | 0,13% | 909.836,00 |
| 08.08.2025 | 150,49 | 152,13 | 148,13 | 148,74 | -0,69% | 663.868,00 |
| 07.08.2025 | 153,37 | 154,98 | 149,52 | 149,78 | -0,37% | 1.358.632,00 |
| 06.08.2025 | 157,18 | 162,72 | 150,28 | 150,33 | -10,25% | 2.241.306,00 |
| 05.08.2025 | 167,47 | 168,33 | 164,30 | 167,49 | -0,26% | 1.385.786,00 |
| 04.08.2025 | 165,56 | 168,61 | 164,96 | 167,92 | 0,61% | 623.738,00 |
| 01.08.2025 | 166,57 | 167,80 | 161,82 | 166,91 | -1,61% | 823.627,00 |
| 31.07.2025 | 174,72 | 176,15 | 169,05 | 169,64 | -3,72% | 670.951,00 |
| 30.07.2025 | 179,11 | 180,02 | 174,14 | 176,19 | -1,27% | 536.043,00 |
| 29.07.2025 | 178,16 | 179,42 | 175,08 | 178,45 | -0,30% | 737.914,00 |
| 28.07.2025 | 175,86 | 180,44 | 175,21 | 178,99 | 1,16% | 849.852,00 |
| 25.07.2025 | 177,15 | 177,57 | 173,38 | 176,93 | -0,10% | 740.429,00 |
| 24.07.2025 | 173,50 | 184,17 | 173,50 | 177,10 | 5,45% | 1.744.443,00 |
| 23.07.2025 | 166,98 | 169,60 | 165,88 | 167,95 | 2,81% | 790.871,00 |
| 22.07.2025 | 157,42 | 167,83 | 155,48 | 163,36 | 9,06% | 1.884.129,00 |
| 21.07.2025 | 155,63 | 155,69 | 146,26 | 149,79 | -3,04% | 1.055.650,00 |
| 18.07.2025 | 158,01 | 158,18 | 153,31 | 154,48 | -1,42% | 493.642,00 |
| 17.07.2025 | 154,93 | 156,95 | 153,82 | 156,70 | 1,14% | 905.612,00 |
| 16.07.2025 | 154,63 | 155,57 | 151,67 | 154,94 | 0,34% | 526.556,00 |