164,679$
0,27%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 154,09 | 165,12 | 151,31 | 164,24 | 3,95% | 2.055.876,00 |
| 18.02.2026 | 149,80 | 158,45 | 146,33 | 158,00 | -0,33% | 2.541.298,00 |
| 17.02.2026 | 160,74 | 164,36 | 157,82 | 158,53 | -1,75% | 1.936.969,00 |
| 13.02.2026 | 160,44 | 163,33 | 156,58 | 161,35 | 1,64% | 1.102.265,00 |
| 12.02.2026 | 157,49 | 162,62 | 148,34 | 158,74 | -4,36% | 2.827.050,00 |
| 11.02.2026 | 183,06 | 183,11 | 162,95 | 165,98 | -8,42% | 1.979.681,00 |
| 10.02.2026 | 182,00 | 184,45 | 178,27 | 181,24 | -2,40% | 1.055.375,00 |
| 09.02.2026 | 187,34 | 188,70 | 183,94 | 185,70 | -1,86% | 853.350,00 |
| 06.02.2026 | 184,89 | 191,50 | 182,47 | 189,21 | 3,00% | 987.656,00 |
| 05.02.2026 | 201,46 | 201,72 | 181,77 | 183,70 | -8,89% | 1.241.363,00 |
| 04.02.2026 | 202,34 | 203,74 | 198,21 | 201,62 | 0,10% | 847.523,00 |
| 03.02.2026 | 214,47 | 218,69 | 200,17 | 201,41 | -5,54% | 963.819,00 |
| 02.02.2026 | 208,43 | 213,66 | 206,85 | 213,22 | 1,30% | 402.997,00 |
| 30.01.2026 | 210,37 | 212,59 | 208,11 | 210,48 | -0,57% | 384.520,00 |
| 29.01.2026 | 217,73 | 217,73 | 210,14 | 211,68 | -2,40% | 552.050,00 |
| 28.01.2026 | 219,35 | 219,37 | 214,48 | 216,88 | -1,21% | 444.601,00 |
| 27.01.2026 | 220,97 | 224,77 | 219,46 | 219,53 | -1,27% | 401.234,00 |
| 26.01.2026 | 218,02 | 222,67 | 218,02 | 222,35 | 1,25% | 505.926,00 |
| 23.01.2026 | 223,10 | 223,20 | 217,57 | 219,61 | -1,97% | 576.850,00 |
| 22.01.2026 | 227,67 | 228,39 | 222,30 | 224,03 | -1,21% | 521.256,00 |
| 21.01.2026 | 221,28 | 226,93 | 219,52 | 226,77 | 3,93% | 521.014,00 |
| 20.01.2026 | 216,66 | 223,62 | 216,02 | 218,19 | -0,18% | 718.726,00 |
| 19.01.2026 | 217,73 | 218,72 | 217,64 | 218,58 | -0,51% | - |
| 16.01.2026 | 223,43 | 227,51 | 218,90 | 219,70 | -1,69% | 866.972,00 |
| 15.01.2026 | 215,48 | 224,43 | 214,11 | 223,47 | 3,27% | 779.526,00 |
| 14.01.2026 | 221,07 | 221,52 | 215,23 | 216,39 | -1,19% | 936.397,00 |
| 13.01.2026 | 222,78 | 228,88 | 215,00 | 218,99 | 0,08% | 1.054.449,00 |
| 12.01.2026 | 221,79 | 222,29 | 213,46 | 218,82 | -0,95% | 743.956,00 |
| 09.01.2026 | 217,82 | 222,37 | 216,88 | 220,91 | 2,51% | 1.133.489,00 |
| 08.01.2026 | 208,67 | 216,97 | 208,67 | 215,51 | -0,58% | 995.069,00 |
| 07.01.2026 | 216,14 | 217,89 | 215,02 | 216,77 | 0,31% | 732.176,00 |
| 06.01.2026 | 208,40 | 216,76 | 208,35 | 216,11 | 3,74% | 752.620,00 |
| 05.01.2026 | 195,00 | 208,69 | 194,93 | 208,32 | 2,91% | 710.810,00 |
| 02.01.2026 | 200,77 | 203,00 | 198,57 | 202,42 | 1,47% | 483.450,00 |
| 31.12.2025 | 202,53 | 202,53 | 199,45 | 199,48 | -1,24% | 312.022,00 |
| 30.12.2025 | 202,77 | 203,63 | 200,90 | 201,98 | -0,58% | 300.861,00 |
| 29.12.2025 | 203,17 | 205,00 | 202,52 | 203,16 | -0,25% | 471.472,00 |
| 26.12.2025 | 202,96 | 204,19 | 202,33 | 203,66 | 0,25% | 293.262,00 |
| 24.12.2025 | 202,69 | 204,01 | 201,04 | 203,16 | 0,14% | 241.982,00 |
| 23.12.2025 | 202,20 | 204,07 | 201,56 | 202,87 | -0,07% | 462.230,00 |
| 22.12.2025 | 198,20 | 204,47 | 196,99 | 203,02 | 3,02% | 631.702,00 |
| 19.12.2025 | 193,46 | 198,34 | 191,89 | 197,06 | 1,66% | 1.174.534,00 |
| 18.12.2025 | 196,72 | 199,93 | 193,63 | 193,85 | -1,09% | 670.804,00 |
| 17.12.2025 | 195,11 | 198,95 | 194,56 | 195,98 | 0,39% | 586.926,00 |
| 16.12.2025 | 198,07 | 198,32 | 194,50 | 195,22 | -1,48% | 722.519,00 |
| 15.12.2025 | 197,08 | 200,58 | 195,10 | 198,15 | 2,65% | 843.224,00 |
| 12.12.2025 | 194,37 | 195,51 | 192,09 | 193,03 | -0,72% | 515.160,00 |
| 11.12.2025 | 193,61 | 196,38 | 192,38 | 194,43 | -0,22% | 639.012,00 |
| 10.12.2025 | 187,59 | 195,06 | 186,10 | 194,85 | 4,76% | 1.107.338,00 |
| 09.12.2025 | 187,22 | 191,34 | 185,93 | 185,99 | -0,60% | 1.070.104,00 |
| 08.12.2025 | 184,83 | 189,15 | 183,43 | 187,12 | 1,52% | 810.819,00 |
| 05.12.2025 | 185,01 | 185,90 | 182,71 | 184,31 | 0,15% | 705.080,00 |
| 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 |