160,310$
0,91%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 867.752,00 |
| 20.05.2026 | 153,97 | 157,04 | 147,51 | 156,03 | 2,36% | 870.649,00 |
| 19.05.2026 | 150,59 | 154,40 | 146,20 | 152,43 | 1,67% | 945.065,00 |
| 18.05.2026 | 152,20 | 157,55 | 149,42 | 149,93 | -0,61% | 1.619.023,00 |
| 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% | 829.122,00 |
| 13.05.2026 | 167,04 | 167,04 | 160,08 | 162,85 | -3,46% | 734.989,00 |
| 12.05.2026 | 169,23 | 171,02 | 163,45 | 168,69 | 0,14% | 724.892,00 |
| 11.05.2026 | 176,97 | 178,41 | 168,44 | 168,46 | -5,16% | 762.190,00 |
| 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% | 1.317.620,00 |
| 06.05.2026 | 187,23 | 189,34 | 180,69 | 181,73 | -1,97% | 1.091.211,00 |
| 05.05.2026 | 174,68 | 185,57 | 172,42 | 185,39 | 7,58% | 1.103.373,00 |
| 04.05.2026 | 164,77 | 172,66 | 164,77 | 172,32 | 3,94% | 744.236,00 |
| 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% | 702.844,00 |
| 29.04.2026 | 167,06 | 168,97 | 162,37 | 163,84 | -1,77% | 532.325,00 |
| 28.04.2026 | 170,42 | 170,95 | 165,08 | 166,79 | -2,59% | 633.258,00 |
| 27.04.2026 | 170,06 | 174,46 | 169,78 | 171,23 | 0,84% | 750.598,00 |
| 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% | 1.237.761,00 |
| 22.04.2026 | 185,51 | 185,84 | 181,72 | 184,80 | 0,93% | 862.545,00 |
| 21.04.2026 | 186,18 | 190,14 | 182,07 | 183,10 | -1,32% | 443.270,00 |
| 20.04.2026 | 181,12 | 186,83 | 181,12 | 185,54 | 0,90% | 568.975,00 |
| 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% | 825.777,00 |
| 15.04.2026 | 180,80 | 184,61 | 177,38 | 180,56 | 0,70% | 976.145,00 |
| 14.04.2026 | 181,90 | 183,80 | 179,24 | 179,31 | 0,54% | 774.572,00 |
| 13.04.2026 | 177,47 | 179,76 | 173,23 | 178,34 | 1,53% | 635.995,00 |
| 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% | 817.907,00 |
| 08.04.2026 | 178,14 | 180,79 | 173,94 | 175,07 | 3,26% | 969.371,00 |
| 07.04.2026 | 167,06 | 170,97 | 166,06 | 169,54 | 0,78% | 673.861,00 |
| 06.04.2026 | 170,56 | 173,86 | 161,53 | 168,22 | -3,26% | 1.265.571,00 |
| 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% | 915.468,00 |
| 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 |