174,490$
-3,77%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 178,89 | 179,86 | 172,92 | 174,46 | -3,78% | 790,00 |
| 05.03.2026 | 178,95 | 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 |
| 26.01.2026 | 219,13 | 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 | 228,39 | 228,39 | 222,30 | 224,03 | -1,21% | 521.256,00 |
| 21.01.2026 | 219,52 | 226,93 | 219,52 | 226,77 | 3,93% | 521.014,00 |
| 20.01.2026 | 216,66 | 223,62 | 216,02 | 218,19 | -0,69% | 718.726,00 |
| 16.01.2026 | 223,43 | 227,51 | 218,90 | 219,70 | -1,69% | 866.972,00 |
| 15.01.2026 | 216,48 | 224,43 | 214,11 | 223,47 | 3,27% | 779.526,00 |
| 14.01.2026 | 219,15 | 221,52 | 215,23 | 216,39 | -1,19% | 936.397,00 |
| 13.01.2026 | 221,66 | 228,88 | 215,00 | 218,99 | 0,08% | 1.054.449,00 |
| 12.01.2026 | 221,22 | 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 | 213,90 | 216,97 | 208,67 | 215,51 | -0,58% | 995.069,00 |
| 07.01.2026 | 216,41 | 217,89 | 215,02 | 216,77 | 0,31% | 732.176,00 |
| 06.01.2026 | 208,35 | 216,76 | 208,35 | 216,11 | 3,74% | 752.620,00 |
| 05.01.2026 | 197,00 | 208,69 | 194,93 | 208,32 | 2,91% | 710.810,00 |