173,880$
-0,58%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 915.468,00 |
| 31.03.2026 | 162,55 | 172,57 | 162,04 | 172,50 | 8,00% | 1.179.912,00 |
| 30.03.2026 | 161,55 | 163,30 | 158,24 | 159,72 | 0,35% | 704.005,00 |
| 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% | 869.162,00 |
| 25.03.2026 | 163,24 | 166,01 | 159,17 | 165,89 | 4,21% | 1.032.798,00 |
| 24.03.2026 | 154,06 | 161,16 | 153,63 | 159,19 | 0,75% | 598.189,00 |
| 23.03.2026 | 157,49 | 159,35 | 153,99 | 158,00 | 2,86% | 824.637,00 |
| 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% | 705.886,00 |
| 18.03.2026 | 152,44 | 158,16 | 149,63 | 157,11 | 2,21% | 804.818,00 |
| 17.03.2026 | 155,50 | 158,77 | 153,08 | 153,71 | 1,14% | 737.469,00 |
| 16.03.2026 | 157,45 | 158,51 | 151,68 | 151,97 | -2,24% | 791.034,00 |
| 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 |
| 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 |
| 02.01.2026 | 200,77 | 203,00 | 198,57 | 202,42 | 1,47% | 483.450,00 |
| 31.12.2025 | 202,53 | 202,53 | 199,45 | 199,48 | -1,24% | 312.022,00 |
| 30.12.2025 | 202,77 | 203,63 | 200,90 | 201,98 | -0,58% | 300.861,00 |
| 29.12.2025 | 203,17 | 205,00 | 202,52 | 203,16 | -0,25% | 471.472,00 |
| 26.12.2025 | 202,96 | 204,19 | 202,33 | 203,66 | 0,25% | 293.262,00 |
| 24.12.2025 | 202,69 | 204,01 | 201,04 | 203,16 | 0,14% | 241.982,00 |
| 23.12.2025 | 202,20 | 204,07 | 201,56 | 202,87 | -0,07% | 462.230,00 |
| 22.12.2025 | 196,99 | 204,47 | 196,99 | 203,02 | 3,02% | 631.702,00 |
| 19.12.2025 | 193,46 | 198,34 | 191,89 | 197,06 | 1,66% | 1.174.534,00 |
| 18.12.2025 | 197,32 | 199,93 | 193,63 | 193,85 | -1,09% | 670.804,00 |
| 17.12.2025 | 194,56 | 198,95 | 194,56 | 195,98 | 0,39% | 586.926,00 |
| 16.12.2025 | 197,31 | 198,32 | 194,50 | 195,22 | -1,48% | 722.519,00 |
| 15.12.2025 | 197,08 | 200,58 | 195,10 | 198,15 | 2,65% | 843.224,00 |
| 12.12.2025 | 194,37 | 195,51 | 192,09 | 193,03 | -0,72% | 515.160,00 |
| 11.12.2025 | 194,93 | 196,38 | 192,38 | 194,43 | -0,22% | 639.012,00 |
| 10.12.2025 | 187,59 | 195,06 | 186,10 | 194,85 | 4,76% | 1.107.338,00 |
| 09.12.2025 | 186,80 | 191,34 | 185,93 | 185,99 | -0,60% | 1.070.104,00 |
| 08.12.2025 | 184,39 | 189,15 | 183,43 | 187,12 | 1,52% | 810.819,00 |
| 05.12.2025 | 185,01 | 185,90 | 182,71 | 184,31 | 0,15% | 705.080,00 |
| 04.12.2025 | 186,61 | 186,72 | 176,37 | 184,04 | -0,34% | 992.766,00 |
| 03.12.2025 | 180,91 | 185,93 | 180,00 | 184,67 | 5,67% | 770.517,00 |
| 02.12.2025 | 173,99 | 177,01 | 172,95 | 174,76 | -0,76% | 636.420,00 |
| 01.12.2025 | 177,32 | 180,95 | 175,71 | 176,09 | -1,15% | 896.786,00 |
| 28.11.2025 | 178,00 | 178,55 | 176,93 | 178,14 | -0,45% | 225.766,00 |
| 26.11.2025 | 179,00 | 179,19 | 176,66 | 178,94 | 0,50% | 351.032,00 |
| 25.11.2025 | 170,51 | 178,55 | 170,51 | 178,05 | 4,46% | 789.481,00 |
| 24.11.2025 | 167,56 | 171,72 | 167,45 | 170,44 | 1,67% | 1.747.360,00 |
| 21.11.2025 | 163,59 | 172,39 | 157,49 | 167,64 | 3,43% | 1.342.710,00 |
| 20.11.2025 | 162,87 | 165,48 | 160,71 | 162,08 | 0,27% | 579.385,00 |
| 19.11.2025 | 161,83 | 162,65 | 156,72 | 161,64 | -0,55% | 751.570,00 |
| 18.11.2025 | 162,75 | 164,36 | 160,49 | 162,53 | -0,13% | 1.289.452,00 |
| 17.11.2025 | 167,69 | 170,54 | 162,72 | 162,74 | -3,02% | 714.199,00 |
| 14.11.2025 | 167,08 | 169,00 | 165,05 | 167,81 | -0,83% | 1.894.496,00 |
| 13.11.2025 | 169,34 | 175,12 | 168,27 | 169,21 | -1,34% | 1.144.288,00 |
| 12.11.2025 | 173,03 | 174,45 | 171,06 | 171,50 | -1,15% | 1.056.862,00 |
| 11.11.2025 | 169,70 | 175,55 | 167,60 | 173,50 | 2,68% | 929.261,00 |
| 10.11.2025 | 167,14 | 172,83 | 166,96 | 168,97 | 0,55% | 1.163.791,00 |
| 07.11.2025 | 168,91 | 171,50 | 165,74 | 168,05 | -1,66% | 900.950,00 |