174,650$
2,45%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 156,45 | 170,66 | 156,06 | 170,48 | 8,96% | 1.292.164,00 |
| 30.09.2025 | 146,94 | 156,79 | 146,90 | 156,46 | 6,44% | 1.049.297,00 |
| 29.09.2025 | 148,90 | 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 | 147,77 | 148,39 | 144,26 | 145,57 | -2,60% | 884.217,00 |
| 24.09.2025 | 149,93 | 150,87 | 147,46 | 149,45 | -0,53% | 1.276.195,00 |
| 23.09.2025 | 154,04 | 154,94 | 149,91 | 150,25 | -2,37% | 786.840,00 |
| 22.09.2025 | 154,16 | 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 | 152,24 | 157,01 | 151,27 | 152,72 | 0,74% | 1.379.194,00 |
| 16.09.2025 | 150,50 | 152,93 | 149,90 | 151,60 | -0,42% | 775.241,00 |
| 15.09.2025 | 153,01 | 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 | 164,00 | 165,11 | 149,03 | 162,00 | -1,21% | 1.161.142,00 |
| 05.09.2025 | 162,61 | 166,62 | 162,29 | 163,99 | 1,04% | 598.963,00 |
| 04.09.2025 | 161,62 | 163,18 | 157,20 | 162,31 | -0,01% | 742.698,00 |
| 03.09.2025 | 162,70 | 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 | 162,77 | 163,69 | 159,62 | 163,22 | 0,26% | 774.365,00 |
| 27.08.2025 | 163,48 | 164,25 | 161,26 | 162,80 | -0,56% | 417.727,00 |
| 26.08.2025 | 164,11 | 165,07 | 162,61 | 163,71 | -0,24% | 548.545,00 |
| 25.08.2025 | 160,60 | 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 | 158,29 | 158,29 | 154,43 | 154,54 | -3,16% | 394.845,00 |
| 20.08.2025 | 157,63 | 159,62 | 156,49 | 159,58 | 0,69% | 592.176,00 |
| 19.08.2025 | 157,66 | 160,00 | 156,80 | 158,48 | 0,96% | 627.826,00 |
| 18.08.2025 | 156,38 | 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 | 153,61 | 155,93 | 152,75 | 155,80 | 0,52% | 831.575,00 |
| 13.08.2025 | 153,09 | 155,43 | 151,56 | 155,00 | 1,47% | 2.208.959,00 |
| 12.08.2025 | 149,17 | 154,01 | 149,03 | 152,75 | 2,56% | 1.040.108,00 |
| 11.08.2025 | 150,00 | 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 | 153,36 | 154,98 | 149,52 | 149,78 | -0,37% | 1.358.632,00 |
| 06.08.2025 | 161,08 | 162,72 | 150,28 | 150,33 | -10,25% | 2.241.306,00 |
| 05.08.2025 | 167,54 | 168,33 | 164,30 | 167,49 | -0,26% | 1.385.786,00 |
| 04.08.2025 | 165,48 | 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 | 175,04 | 176,15 | 169,05 | 169,64 | -3,72% | 670.951,00 |
| 30.07.2025 | 178,80 | 180,02 | 174,14 | 176,19 | -1,27% | 536.043,00 |
| 29.07.2025 | 178,50 | 179,42 | 175,08 | 178,45 | -0,30% | 737.914,00 |
| 28.07.2025 | 176,72 | 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 | 173,97 | 184,17 | 173,50 | 177,10 | 5,45% | 1.744.443,00 |
| 23.07.2025 | 166,55 | 169,60 | 165,88 | 167,95 | 2,81% | 790.871,00 |
| 22.07.2025 | 155,48 | 167,83 | 155,48 | 163,36 | 9,06% | 1.884.129,00 |
| 21.07.2025 | 154,77 | 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 | 155,75 | 156,95 | 153,82 | 156,70 | 1,14% | 905.612,00 |
| 16.07.2025 | 153,88 | 155,57 | 151,67 | 154,94 | 0,34% | 526.556,00 |
| 15.07.2025 | 159,09 | 159,49 | 153,81 | 154,42 | -2,29% | 542.570,00 |
| 14.07.2025 | 157,21 | 160,41 | 155,48 | 158,04 | -0,85% | 646.945,00 |
| 11.07.2025 | 161,81 | 162,66 | 158,26 | 159,40 | -2,60% | 518.978,00 |
| 10.07.2025 | 160,84 | 168,12 | 160,09 | 163,66 | 2,95% | 828.706,00 |
| 09.07.2025 | 162,61 | 163,59 | 156,40 | 158,97 | 0,37% | 653.998,00 |
| 08.07.2025 | 154,65 | 160,00 | 154,11 | 158,39 | 2,92% | 752.391,00 |
| 07.07.2025 | 155,81 | 156,72 | 152,73 | 153,90 | -2,05% | 782.869,00 |
| 03.07.2025 | 158,08 | 158,72 | 156,17 | 157,12 | -0,23% | 247.085,00 |
| 02.07.2025 | 154,73 | 158,38 | 152,84 | 157,49 | 2,00% | 637.208,00 |
| 01.07.2025 | 151,07 | 160,40 | 150,35 | 154,40 | 1,76% | 1.009.070,00 |
| 30.06.2025 | 150,01 | 152,91 | 148,70 | 151,73 | 1,15% | 857.009,00 |
| 27.06.2025 | 152,04 | 152,63 | 148,41 | 150,01 | -1,04% | 814.659,00 |
| 26.06.2025 | 151,19 | 153,72 | 150,18 | 151,59 | 0,92% | 879.338,00 |
| 25.06.2025 | 148,24 | 152,51 | 146,00 | 150,21 | 1,22% | 749.249,00 |
| 24.06.2025 | 149,68 | 149,68 | 146,84 | 148,40 | 0,69% | 823.845,00 |
| 23.06.2025 | 145,92 | 148,32 | 144,37 | 147,38 | -0,05% | 1.488.005,00 |
| 20.06.2025 | 145,77 | 147,74 | 144,36 | 147,45 | 1,49% | 1.542.754,00 |
| 18.06.2025 | 145,16 | 147,10 | 143,06 | 145,29 | 0,17% | 632.963,00 |
| 17.06.2025 | 150,20 | 150,54 | 143,16 | 145,05 | -3,96% | 979.244,00 |
| 16.06.2025 | 149,92 | 151,59 | 147,92 | 151,03 | 1,06% | 823.542,00 |
| 13.06.2025 | 148,62 | 152,63 | 148,62 | 149,45 | -1,61% | 699.376,00 |
| 12.06.2025 | 150,14 | 152,64 | 148,54 | 151,89 | 0,52% | 910.588,00 |
| 11.06.2025 | 151,54 | 154,43 | 149,25 | 151,11 | 0,07% | 718.894,00 |
| 10.06.2025 | 148,72 | 152,43 | 147,37 | 151,00 | 2,40% | 780.810,00 |
| 09.06.2025 | 146,42 | 149,03 | 144,89 | 147,46 | 1,91% | 925.265,00 |
| 06.06.2025 | 143,12 | 145,65 | 143,12 | 144,70 | 2,48% | 938.040,00 |
| 05.06.2025 | 143,32 | 144,88 | 140,78 | 141,20 | -1,41% | 735.170,00 |
| 04.06.2025 | 138,81 | 145,93 | 138,81 | 143,22 | 3,42% | 849.443,00 |
| 03.06.2025 | 135,01 | 139,73 | 132,65 | 138,49 | 2,55% | 654.159,00 |
| 02.06.2025 | 134,55 | 135,44 | 132,58 | 135,04 | -0,44% | 514.060,00 |
| 30.05.2025 | 136,42 | 136,94 | 134,08 | 135,63 | -1,50% | 807.120,00 |
| 29.05.2025 | 137,74 | 138,61 | 135,78 | 137,70 | 1,06% | 497.648,00 |
| 28.05.2025 | 138,88 | 138,88 | 136,12 | 136,25 | -1,73% | 621.515,00 |
| 27.05.2025 | 140,19 | 140,65 | 138,61 | 138,65 | 1,40% | 802.824,00 |
| 23.05.2025 | 134,21 | 137,00 | 133,85 | 136,73 | 0,83% | 775.603,00 |
| 22.05.2025 | 134,34 | 136,26 | 133,34 | 135,60 | 0,46% | 1.306.516,00 |
| 21.05.2025 | 141,26 | 141,71 | 134,86 | 134,98 | -5,96% | 825.891,00 |
| 20.05.2025 | 141,04 | 143,82 | 140,34 | 143,53 | 1,52% | 956.394,00 |
| 19.05.2025 | 138,04 | 141,50 | 137,72 | 141,38 | 0,29% | 792.288,00 |
| 16.05.2025 | 138,99 | 142,60 | 137,68 | 140,97 | 1,50% | 1.521.114,00 |
| 15.05.2025 | 138,56 | 139,38 | 135,11 | 138,89 | -0,04% | 964.340,00 |
| 14.05.2025 | 146,15 | 146,43 | 138,78 | 138,95 | -3,52% | 1.595.652,00 |
| 13.05.2025 | 142,65 | 145,64 | 141,19 | 144,02 | 0,66% | 1.294.891,00 |
| 12.05.2025 | 145,45 | 147,64 | 139,99 | 143,08 | 3,09% | 2.343.806,00 |
| 09.05.2025 | 141,21 | 143,46 | 138,46 | 138,79 | -1,82% | 920.260,00 |