300,884$
-0,37%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 302,84 | 302,84 | 295,76 | 299,18 | -0,94% | - |
| 14.10.2026 | 296,00 | 310,53 | 296,00 | 302,00 | 1,00% | 941.768,00 |
| 13.10.2026 | 301,00 | 302,77 | 295,15 | 299,02 | -0,94% | 753.331,00 |
| 12.10.2026 | 301,80 | 303,10 | 299,27 | 301,86 | 0,02% | 543.771,00 |
| 09.10.2026 | 294,60 | 305,20 | 294,60 | 301,79 | 1,27% | 679.856,00 |
| 08.10.2026 | 297,01 | 298,27 | 288,42 | 298,00 | -0,77% | 1.176.902,00 |
| 07.10.2026 | 303,38 | 305,18 | 294,28 | 300,30 | -1,53% | 1.242.235,00 |
| 06.10.2026 | 319,80 | 333,30 | 300,01 | 304,96 | -1,87% | 1.923.248,00 |
| 05.10.2026 | 292,05 | 312,26 | 292,02 | 310,77 | 7,09% | 1.305.696,00 |
| 02.10.2026 | 287,91 | 290,61 | 285,75 | 290,19 | 1,17% | 445.516,00 |
| 01.10.2026 | 291,86 | 297,00 | 284,61 | 286,83 | -2,77% | 823.070,00 |
| 30.09.2026 | 296,97 | 298,98 | 293,45 | 295,01 | -0,32% | 799.358,00 |
| 29.09.2026 | 294,71 | 298,20 | 289,38 | 295,96 | 0,47% | 661.450,00 |
| 28.09.2026 | 289,13 | 296,88 | 289,13 | 294,59 | 0,60% | 901.741,00 |
| 25.09.2026 | 293,19 | 295,23 | 287,23 | 292,84 | -0,54% | 838.263,00 |
| 24.09.2026 | 277,00 | 298,40 | 276,95 | 294,44 | 6,17% | 1.590.892,00 |
| 23.09.2026 | 283,85 | 291,09 | 276,64 | 277,33 | -2,73% | 1.594.221,00 |
| 22.09.2026 | 280,19 | 290,11 | 277,41 | 285,11 | 2,19% | 1.137.111,00 |
| 21.09.2026 | 279,37 | 281,63 | 275,88 | 279,01 | 0,34% | 952.932,00 |
| 18.09.2026 | 281,26 | 283,00 | 276,00 | 278,06 | -1,28% | 1.481.168,00 |
| 17.09.2026 | 280,11 | 285,58 | 274,40 | 281,67 | 3,02% | 809.837,00 |
| 16.09.2026 | 272,78 | 282,91 | 270,88 | 273,41 | 0,19% | 1.014.795,00 |
| 15.09.2026 | 272,27 | 276,09 | 269,93 | 272,88 | -0,08% | 983.750,00 |
| 14.09.2026 | 278,27 | 279,64 | 267,27 | 273,11 | -1,85% | 1.385.131,00 |
| 11.09.2026 | 276,01 | 280,40 | 275,63 | 278,26 | 1,93% | 767.560,00 |
| 10.09.2026 | 275,39 | 275,88 | 272,06 | 273,00 | -1,92% | 764.684,00 |
| 09.09.2026 | 280,20 | 280,75 | 275,00 | 278,35 | -0,86% | 789.217,00 |
| 08.09.2026 | 285,60 | 285,94 | 280,16 | 280,76 | -2,68% | 729.160,00 |
| 04.09.2026 | 290,39 | 291,69 | 285,34 | 288,50 | -1,65% | 738.889,00 |
| 03.09.2026 | 294,21 | 295,77 | 285,56 | 293,35 | 0,54% | 646.350,00 |
| 02.09.2026 | 285,49 | 292,55 | 282,56 | 291,76 | 3,34% | 606.455,00 |
| 01.09.2026 | 289,26 | 290,53 | 280,91 | 282,34 | -2,05% | 705.710,00 |
| 31.08.2026 | 285,91 | 291,41 | 284,34 | 288,24 | -1,12% | 1.086.241,00 |
| 28.08.2026 | 291,66 | 294,89 | 289,60 | 291,50 | -1,66% | 659.870,00 |
| 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 |