290,955$
-1,84%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 295,57 | 295,57 | 290,06 | 292,47 | -1,33% | - |
| 27.08.2026 | 297,01 | 303,30 | 295,93 | 296,41 | 0,44% | 901.386,00 |
| 26.08.2026 | 292,67 | 299,53 | 290,01 | 295,10 | -0,85% | 1.231.129,00 |
| 25.08.2026 | 299,93 | 300,59 | 295,36 | 297,64 | -0,31% | 883.481,00 |
| 24.08.2026 | 297,63 | 299,02 | 290,73 | 298,58 | 1,15% | 786.066,00 |
| 21.08.2026 | 291,39 | 298,17 | 289,07 | 295,19 | 1,28% | 887.561,00 |
| 20.08.2026 | 281,73 | 299,32 | 281,73 | 291,45 | 0,50% | 1.059.363,00 |
| 19.08.2026 | 284,22 | 294,55 | 280,68 | 290,00 | 3,87% | 987.465,00 |
| 18.08.2026 | 286,40 | 289,60 | 279,06 | 279,19 | -2,60% | 703.715,00 |
| 17.08.2026 | 279,48 | 288,88 | 279,03 | 286,64 | 2,35% | 856.798,00 |
| 14.08.2026 | 280,06 | 283,20 | 276,66 | 280,05 | -0,43% | 750.359,00 |
| 13.08.2026 | 286,30 | 287,79 | 278,84 | 281,27 | -1,09% | 1.054.964,00 |
| 12.08.2026 | 282,92 | 288,02 | 280,00 | 284,37 | 0,84% | 1.166.501,00 |
| 11.08.2026 | 274,86 | 282,39 | 271,83 | 282,00 | 1,81% | 1.180.227,00 |
| 10.08.2026 | 265,65 | 277,07 | 265,49 | 277,00 | 3,56% | 1.025.376,00 |
| 07.08.2026 | 261,53 | 267,59 | 260,82 | 267,49 | 0,75% | 612.509,00 |
| 06.08.2026 | 264,89 | 268,00 | 255,79 | 265,51 | 1,84% | 1.307.434,00 |
| 05.08.2026 | 267,99 | 267,99 | 252,07 | 260,72 | 11,36% | 1.782.424,00 |
| 04.08.2026 | 234,33 | 237,24 | 228,52 | 234,12 | 1,41% | 1.146.546,00 |
| 03.08.2026 | 233,29 | 235,70 | 228,01 | 230,87 | -0,71% | 608.144,00 |
| 31.07.2026 | 235,71 | 237,06 | 230,06 | 232,51 | -0,90% | 509.244,00 |
| 30.07.2026 | 234,55 | 235,50 | 227,38 | 234,62 | -0,08% | 937.733,00 |
| 29.07.2026 | 240,64 | 242,40 | 234,18 | 234,80 | -2,34% | 1.054.453,00 |
| 28.07.2026 | 232,30 | 242,73 | 231,50 | 240,43 | 7,19% | 1.257.913,00 |
| 27.07.2026 | 226,88 | 227,49 | 222,68 | 224,30 | -1,01% | 720.345,00 |
| 24.07.2026 | 230,23 | 231,98 | 225,03 | 226,58 | -1,18% | 476.149,00 |
| 23.07.2026 | 235,27 | 238,85 | 224,28 | 229,29 | 4,84% | 1.075.145,00 |
| 22.07.2026 | 218,19 | 221,83 | 216,99 | 218,70 | -0,32% | 570.783,00 |
| 21.07.2026 | 215,57 | 223,62 | 213,40 | 219,40 | -0,14% | 925.041,00 |
| 20.07.2026 | 220,04 | 221,63 | 216,34 | 219,70 | -2,07% | 953.020,00 |
| 17.07.2026 | 224,59 | 228,53 | 222,67 | 224,35 | -2,10% | 710.193,00 |
| 16.07.2026 | 228,37 | 230,71 | 224,76 | 229,16 | 0,41% | 911.481,00 |
| 15.07.2026 | 232,31 | 233,86 | 224,95 | 228,22 | -1,29% | 860.627,00 |
| 14.07.2026 | 228,37 | 235,21 | 225,25 | 231,21 | 0,64% | 964.753,00 |
| 13.07.2026 | 233,91 | 235,81 | 224,57 | 229,75 | -1,57% | 910.133,00 |
| 10.07.2026 | 235,00 | 237,86 | 232,61 | 233,41 | -0,08% | 873.246,00 |
| 09.07.2026 | 224,48 | 233,72 | 222,94 | 233,60 | 4,30% | 652.898,00 |
| 08.07.2026 | 226,03 | 227,81 | 218,38 | 223,96 | -2,06% | 740.867,00 |
| 07.07.2026 | 233,00 | 234,92 | 225,70 | 228,68 | -1,19% | 806.438,00 |
| 06.07.2026 | 227,59 | 232,32 | 223,85 | 231,43 | 0,32% | 631.921,00 |
| 02.07.2026 | 229,50 | 231,46 | 226,95 | 230,69 | 0,70% | 845.345,00 |
| 01.07.2026 | 225,62 | 236,62 | 224,93 | 229,09 | 1,01% | 1.086.091,00 |
| 30.06.2026 | 225,75 | 228,09 | 222,11 | 226,79 | 0,54% | 1.061.317,00 |
| 29.06.2026 | 215,41 | 225,87 | 214,76 | 225,57 | 4,55% | 1.091.785,00 |
| 26.06.2026 | 210,00 | 217,19 | 210,00 | 215,75 | 1,43% | 1.445.803,00 |
| 25.06.2026 | 203,90 | 213,90 | 202,78 | 212,71 | 5,25% | 1.536.058,00 |
| 24.06.2026 | 189,91 | 202,79 | 189,91 | 202,10 | 8,31% | 936.779,00 |
| 23.06.2026 | 182,21 | 187,64 | 181,53 | 186,60 | 2,78% | 632.149,00 |
| 22.06.2026 | 183,51 | 186,30 | 178,92 | 181,56 | -1,86% | 670.146,00 |
| 18.06.2026 | 183,70 | 186,18 | 181,96 | 185,00 | 1,46% | 1.170.070,00 |
| 17.06.2026 | 188,81 | 191,34 | 181,72 | 182,34 | -1,33% | 1.025.151,00 |
| 16.06.2026 | 190,00 | 190,00 | 184,64 | 184,79 | -1,95% | 661.417,00 |
| 15.06.2026 | 189,28 | 191,27 | 187,28 | 188,47 | 0,51% | 690.460,00 |
| 12.06.2026 | 186,91 | 190,79 | 185,16 | 187,51 | -0,29% | 493.938,00 |
| 11.06.2026 | 185,93 | 189,22 | 182,51 | 188,06 | 0,95% | 540.776,00 |
| 10.06.2026 | 188,49 | 193,80 | 184,42 | 186,29 | -1,88% | 788.548,00 |
| 09.06.2026 | 188,50 | 193,17 | 184,53 | 189,85 | 1,83% | 777.575,00 |
| 08.06.2026 | 182,80 | 187,24 | 181,46 | 186,44 | 2,81% | 761.633,00 |
| 05.06.2026 | 187,18 | 187,35 | 180,55 | 181,34 | -2,40% | 519.340,00 |
| 04.06.2026 | 182,00 | 187,95 | 180,60 | 185,79 | 3,29% | 736.750,00 |
| 03.06.2026 | 172,75 | 181,05 | 169,46 | 179,87 | 2,91% | 535.827,00 |
| 02.06.2026 | 179,00 | 181,76 | 172,17 | 174,79 | -4,00% | 752.223,00 |
| 01.06.2026 | 180,28 | 184,68 | 178,06 | 182,07 | 0,75% | 996.243,00 |
| 29.05.2026 | 181,34 | 184,83 | 177,01 | 180,71 | -0,35% | 1.041.006,00 |
| 28.05.2026 | 163,98 | 183,80 | 163,98 | 181,34 | 10,24% | 1.316.117,00 |
| 27.05.2026 | 157,87 | 164,77 | 157,87 | 164,49 | 4,95% | 1.165.878,00 |
| 26.05.2026 | 160,54 | 160,54 | 155,50 | 156,73 | -2,23% | 1.120.403,00 |
| 22.05.2026 | 159,83 | 163,42 | 155,56 | 160,30 | 0,91% | 588.606,00 |
| 21.05.2026 | 155,06 | 160,66 | 153,11 | 158,86 | 1,81% | 867.782,00 |
| 20.05.2026 | 153,97 | 157,04 | 147,51 | 156,03 | 2,36% | 880.564,00 |
| 19.05.2026 | 150,59 | 154,40 | 146,20 | 152,43 | 1,67% | 1.086.544,00 |
| 18.05.2026 | 152,20 | 157,55 | 149,42 | 149,93 | -0,61% | 1.628.569,00 |
| 15.05.2026 | 157,54 | 160,26 | 149,98 | 150,85 | -5,20% | 1.397.566,00 |
| 14.05.2026 | 163,91 | 164,37 | 158,89 | 159,12 | -2,29% | 829.204,00 |
| 13.05.2026 | 167,04 | 167,04 | 160,08 | 162,85 | -3,46% | 734.993,00 |
| 12.05.2026 | 169,23 | 171,02 | 163,45 | 168,69 | 0,14% | 724.908,00 |
| 11.05.2026 | 176,97 | 178,41 | 168,44 | 168,46 | -5,16% | 762.281,00 |
| 08.05.2026 | 182,56 | 183,65 | 174,07 | 177,62 | -2,23% | 978.199,00 |
| 07.05.2026 | 189,30 | 194,57 | 181,67 | 181,68 | -0,03% | 1.335.642,00 |
| 06.05.2026 | 187,23 | 189,34 | 180,69 | 181,73 | -1,97% | 1.091.218,00 |
| 05.05.2026 | 174,68 | 185,57 | 172,42 | 185,39 | 7,58% | 1.171.581,00 |
| 04.05.2026 | 164,77 | 172,66 | 164,77 | 172,32 | 3,94% | 744.244,00 |
| 01.05.2026 | 167,66 | 167,66 | 163,10 | 165,78 | -0,71% | 668.803,00 |
| 30.04.2026 | 163,15 | 167,36 | 161,95 | 166,97 | 1,91% | 702.855,00 |
| 29.04.2026 | 167,06 | 168,97 | 162,37 | 163,84 | -1,77% | 532.355,00 |
| 28.04.2026 | 170,42 | 170,95 | 165,08 | 166,79 | -2,59% | 633.271,00 |
| 27.04.2026 | 170,06 | 174,46 | 169,78 | 171,23 | 0,84% | 750.620,00 |
| 24.04.2026 | 169,10 | 171,72 | 167,20 | 169,80 | 1,23% | 716.339,00 |
| 23.04.2026 | 178,65 | 180,86 | 165,55 | 167,74 | -9,23% | 1.237.876,00 |
| 22.04.2026 | 185,51 | 185,84 | 181,72 | 184,80 | 0,93% | 865.936,00 |
| 21.04.2026 | 186,18 | 190,14 | 182,07 | 183,10 | -1,32% | 445.009,00 |
| 20.04.2026 | 181,12 | 186,83 | 181,12 | 185,54 | 0,90% | 576.718,00 |
| 17.04.2026 | 180,31 | 185,61 | 179,07 | 183,88 | 3,92% | 745.280,00 |
| 16.04.2026 | 178,94 | 185,00 | 175,79 | 176,94 | -2,00% | 915.066,00 |
| 15.04.2026 | 180,80 | 184,61 | 177,38 | 180,56 | 0,70% | 976.334,00 |
| 14.04.2026 | 181,90 | 183,80 | 179,24 | 179,31 | 0,54% | 875.439,00 |
| 13.04.2026 | 177,47 | 179,76 | 173,23 | 178,34 | 1,53% | 636.235,00 |
| 10.04.2026 | 176,10 | 176,27 | 172,59 | 175,65 | 0,06% | 487.926,00 |
| 09.04.2026 | 175,00 | 176,17 | 170,20 | 175,55 | 0,27% | 839.192,00 |
| 08.04.2026 | 178,14 | 180,79 | 173,94 | 175,07 | 3,26% | 978.958,00 |