185,127$
1,53%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 184,39 | 185,97 | 182,12 | 185,85 | 1,93% | - |
| 17.06.2026 | 188,81 | 191,34 | 181,72 | 182,34 | -1,33% | 1.025.151,00 |
| 16.06.2026 | 188,94 | 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 | 178,53 | 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 | 179,07 | 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 | 174,75 | 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 |
| 07.04.2026 | 167,06 | 170,97 | 166,06 | 169,54 | 0,78% | 686.859,00 |
| 06.04.2026 | 170,56 | 173,86 | 161,53 | 168,22 | -3,26% | 1.344.540,00 |
| 02.04.2026 | 171,18 | 179,83 | 170,52 | 173,89 | -0,58% | 839.210,00 |
| 01.04.2026 | 173,77 | 176,20 | 171,66 | 174,90 | 1,39% | 915.715,00 |
| 31.03.2026 | 162,55 | 172,57 | 162,04 | 172,50 | 8,00% | 1.180.103,00 |
| 30.03.2026 | 161,55 | 163,30 | 158,24 | 159,72 | 0,35% | 872.985,00 |
| 27.03.2026 | 163,60 | 163,60 | 153,25 | 159,16 | -3,62% | 814.281,00 |
| 26.03.2026 | 164,33 | 168,24 | 164,33 | 165,13 | -0,46% | 909.097,00 |
| 25.03.2026 | 163,24 | 166,01 | 159,17 | 165,89 | 4,21% | 1.033.641,00 |
| 24.03.2026 | 154,06 | 161,16 | 153,63 | 159,19 | 0,75% | 598.229,00 |
| 23.03.2026 | 157,49 | 159,35 | 153,99 | 158,00 | 2,86% | 984.242,00 |
| 20.03.2026 | 153,73 | 155,88 | 150,83 | 153,60 | 0,36% | 808.601,00 |
| 19.03.2026 | 157,32 | 158,85 | 152,89 | 153,05 | -2,58% | 790.934,00 |
| 18.03.2026 | 152,44 | 158,16 | 149,63 | 157,11 | 2,21% | 804.889,00 |
| 17.03.2026 | 155,50 | 158,77 | 153,08 | 153,71 | 1,14% | 755.080,00 |
| 16.03.2026 | 157,45 | 158,51 | 151,68 | 151,97 | -2,24% | 791.033,00 |
| 13.03.2026 | 154,69 | 158,76 | 153,05 | 155,46 | 1,83% | 987.640,00 |
| 12.03.2026 | 165,05 | 166,46 | 151,89 | 152,66 | -9,62% | 1.414.787,00 |
| 11.03.2026 | 169,76 | 170,16 | 166,47 | 168,91 | 0,92% | 604.900,00 |
| 10.03.2026 | 173,95 | 175,28 | 166,82 | 167,37 | -5,44% | 793.460,00 |
| 09.03.2026 | 172,73 | 178,05 | 168,21 | 176,99 | 1,45% | 785.185,00 |
| 06.03.2026 | 178,89 | 179,86 | 172,92 | 174,46 | -3,78% | 1.078.848,00 |
| 05.03.2026 | 177,68 | 182,65 | 177,68 | 181,32 | 0,97% | 1.145.084,00 |
| 04.03.2026 | 176,06 | 181,01 | 175,50 | 179,58 | 2,21% | 741.991,00 |
| 03.03.2026 | 173,92 | 178,42 | 172,05 | 175,69 | -1,63% | 789.907,00 |
| 02.03.2026 | 175,29 | 179,20 | 173,22 | 178,61 | 0,07% | 835.340,00 |
| 27.02.2026 | 172,08 | 179,82 | 170,00 | 178,49 | 1,73% | 1.196.206,00 |
| 26.02.2026 | 168,08 | 175,48 | 166,59 | 175,46 | 4,71% | 1.632.459,00 |
| 25.02.2026 | 169,91 | 171,05 | 166,60 | 167,56 | 0,90% | 982.191,00 |
| 24.02.2026 | 162,35 | 168,98 | 161,43 | 166,06 | 1,55% | 768.744,00 |
| 23.02.2026 | 168,01 | 170,17 | 159,54 | 163,52 | -3,20% | 1.499.309,00 |
| 20.02.2026 | 162,54 | 171,93 | 161,46 | 168,92 | 2,85% | 1.599.564,00 |
| 19.02.2026 | 154,09 | 165,12 | 151,31 | 164,24 | 3,95% | 2.055.876,00 |
| 18.02.2026 | 146,82 | 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 | 200,64 | 201,72 | 181,77 | 183,70 | -8,89% | 1.241.363,00 |
| 04.02.2026 | 202,68 | 203,74 | 198,21 | 201,62 | 0,10% | 847.523,00 |
| 03.02.2026 | 214,30 | 218,69 | 200,17 | 201,41 | -5,54% | 963.819,00 |
| 02.02.2026 | 208,86 | 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 | 216,45 | 217,73 | 210,14 | 211,68 | -2,40% | 554.484,00 |
| 28.01.2026 | 218,45 | 219,37 | 214,48 | 216,88 | -1,21% | 444.601,00 |
| 27.01.2026 | 220,53 | 224,77 | 219,46 | 219,53 | -1,27% | 401.234,00 |