147,550€
-0,08%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 146,80 | 147,02 | 146,65 | 146,95 | -0,49% | - |
| 15.10.2025 | 146,83 | 149,30 | 144,27 | 147,68 | 1,48% | - |
| 14.10.2025 | 146,38 | 147,10 | 144,15 | 145,52 | -2,10% | - |
| 13.10.2025 | 145,75 | 148,90 | 144,35 | 148,65 | -0,13% | - |
| 10.10.2025 | 148,83 | 149,43 | 148,52 | 148,85 | -0,83% | - |
| 09.10.2025 | 149,33 | 150,85 | 147,55 | 150,10 | 0,74% | - |
| 08.10.2025 | 146,50 | 149,38 | 144,50 | 149,00 | 2,07% | - |
| 07.10.2025 | 149,58 | 151,30 | 145,98 | 145,98 | -4,50% | - |
| 06.10.2025 | 152,08 | 155,02 | 149,45 | 152,85 | -0,36% | - |
| 03.10.2025 | 149,98 | 154,88 | 149,08 | 153,40 | 3,23% | - |
| 02.10.2025 | 145,25 | 152,55 | 145,10 | 148,60 | 4,81% | - |
| 01.10.2025 | 131,88 | 142,27 | 128,20 | 141,77 | 11,63% | - |
| 30.09.2025 | 125,00 | 127,98 | 124,75 | 127,00 | 1,50% | - |
| 29.09.2025 | 127,20 | 127,55 | 123,65 | 125,13 | 0,24% | - |
| 26.09.2025 | 124,80 | 125,60 | 124,15 | 124,83 | 0,20% | - |
| 25.09.2025 | 127,20 | 127,48 | 124,58 | 124,58 | -1,25% | - |
| 24.09.2025 | 127,58 | 128,63 | 125,48 | 126,15 | -3,46% | - |
| 23.09.2025 | 130,43 | 131,88 | 129,75 | 130,68 | -0,87% | - |
| 22.09.2025 | 132,05 | 132,93 | 129,50 | 131,83 | -0,85% | - |
| 19.09.2025 | 133,30 | 134,05 | 131,93 | 132,95 | 0,53% | - |
| 18.09.2025 | 129,98 | 133,35 | 129,68 | 132,25 | 1,05% | - |
| 17.09.2025 | 127,90 | 131,73 | 127,78 | 130,88 | 2,69% | - |
| 16.09.2025 | 129,23 | 129,38 | 126,40 | 127,45 | -1,41% | - |
| 15.09.2025 | 130,58 | 131,83 | 129,27 | 129,27 | -4,93% | - |
| 12.09.2025 | 136,05 | 136,15 | 135,85 | 135,98 | 2,06% | - |
| 11.09.2025 | 131,27 | 133,90 | 130,43 | 133,23 | 0,83% | - |
| 10.09.2025 | 134,90 | 135,25 | 131,58 | 132,13 | -1,88% | - |
| 09.09.2025 | 141,58 | 142,33 | 132,05 | 134,65 | -3,72% | - |
| 08.09.2025 | 139,98 | 140,58 | 137,95 | 139,85 | 0,30% | - |
| 05.09.2025 | 139,38 | 142,00 | 138,13 | 139,43 | 0,69% | - |
| 04.09.2025 | 139,33 | 139,73 | 134,55 | 138,48 | 1,60% | - |
| 03.09.2025 | 138,77 | 140,48 | 136,30 | 136,30 | -0,71% | - |
| 02.09.2025 | 139,45 | 139,80 | 136,02 | 137,27 | -1,70% | - |
| 01.09.2025 | 139,20 | 139,65 | 139,18 | 139,65 | 0,22% | - |
| 29.08.2025 | 139,35 | 139,35 | 139,35 | 139,35 | 0,00% | - |
| 28.08.2025 | 139,35 | 139,35 | 139,35 | 139,35 | -0,78% | - |
| 27.08.2025 | 140,45 | 140,45 | 140,45 | 140,45 | -0,18% | - |
| 26.08.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 2,18% | - |
| 25.08.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 3,61% | - |
| 22.08.2025 | 132,90 | 132,90 | 132,90 | 132,90 | -1,61% | - |
| 21.08.2025 | 137,20 | 137,25 | 134,00 | 135,08 | -0,46% | - |
| 20.08.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 1,19% | - |
| 19.08.2025 | 134,10 | 134,10 | 134,10 | 134,10 | 0,45% | - |
| 18.08.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 0,11% | - |
| 15.08.2025 | 133,35 | 133,35 | 133,35 | 133,35 | 1,06% | - |
| 14.08.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 1,23% | - |
| 13.08.2025 | 130,35 | 130,35 | 130,35 | 130,35 | 1,96% | - |
| 12.08.2025 | 127,85 | 127,85 | 127,85 | 127,85 | 0,55% | - |
| 11.08.2025 | 127,15 | 127,15 | 127,15 | 127,15 | -0,90% | - |
| 08.08.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,16% | - |
| 07.08.2025 | 128,50 | 128,50 | 128,50 | 128,50 | -11,26% | - |
| 06.08.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,21% | - |
| 05.08.2025 | 145,10 | 145,10 | 145,10 | 145,10 | 0,66% | - |
| 04.08.2025 | 144,15 | 144,15 | 144,15 | 144,15 | -2,44% | - |
| 01.08.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -4,52% | - |
| 31.07.2025 | 154,75 | 154,75 | 154,75 | 154,75 | 0,39% | - |
| 30.07.2025 | 154,15 | 154,15 | 154,15 | 154,15 | -0,06% | - |
| 29.07.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 2,36% | - |
| 28.07.2025 | 150,70 | 150,70 | 150,70 | 150,70 | 0,20% | - |
| 25.07.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 5,92% | - |
| 24.07.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 2,16% | - |
| 23.07.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,87% | - |
| 22.07.2025 | 135,00 | 137,80 | 135,00 | 137,80 | 4,04% | 1,00 |
| 21.07.2025 | 132,45 | 132,45 | 132,45 | 132,45 | -1,63% | - |
| 18.07.2025 | 134,65 | 134,65 | 134,65 | 134,65 | 1,32% | - |
| 17.07.2025 | 132,90 | 132,90 | 132,90 | 132,90 | 0,42% | - |
| 16.07.2025 | 132,35 | 132,35 | 132,35 | 132,35 | -2,00% | - |
| 15.07.2025 | 135,05 | 135,05 | 135,05 | 135,05 | -0,55% | - |
| 14.07.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -2,62% | - |
| 11.07.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 3,41% | - |
| 10.07.2025 | 134,85 | 134,85 | 134,85 | 134,85 | 0,11% | - |
| 09.07.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 2,98% | - |
| 08.07.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,47% | - |
| 07.07.2025 | 132,75 | 132,75 | 132,75 | 132,75 | 0,00% | - |
| 04.07.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -0,30% | - |
| 03.07.2025 | 133,15 | 133,15 | 133,15 | 133,15 | 1,84% | - |
| 02.07.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 1,99% | - |
| 01.07.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,23% | - |
| 30.06.2025 | 127,90 | 127,90 | 127,90 | 127,90 | -1,16% | - |
| 27.06.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,90% | - |
| 26.06.2025 | 128,25 | 128,25 | 128,25 | 128,25 | 0,75% | - |
| 25.06.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,08% | - |
| 24.06.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -0,12% | - |
| 23.06.2025 | 127,55 | 127,55 | 127,55 | 127,55 | 1,59% | - |
| 20.06.2025 | 125,55 | 125,55 | 125,55 | 125,55 | -0,52% | - |
| 19.06.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,36% | - |
| 18.06.2025 | 125,75 | 125,75 | 125,75 | 125,75 | -3,31% | - |
| 17.06.2025 | 130,05 | 130,05 | 130,05 | 130,05 | 0,77% | - |
| 16.06.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -1,00% | - |
| 13.06.2025 | 130,35 | 130,35 | 130,35 | 130,35 | -0,11% | - |
| 12.06.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -0,80% | - |
| 11.06.2025 | 131,55 | 131,55 | 131,55 | 131,55 | 2,06% | - |
| 10.06.2025 | 128,90 | 128,90 | 128,90 | 128,90 | 2,14% | - |
| 09.06.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 2,31% | - |
| 06.06.2025 | 123,35 | 123,35 | 123,35 | 123,35 | -1,28% | - |
| 05.06.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 2,88% | - |
| 04.06.2025 | 121,45 | 121,45 | 121,45 | 121,45 | 3,23% | - |
| 03.06.2025 | 117,65 | 117,65 | 117,65 | 117,65 | -0,72% | - |
| 02.06.2025 | 118,50 | 118,50 | 118,50 | 118,50 | -1,94% | - |
| 30.05.2025 | 120,85 | 120,85 | 120,85 | 120,85 | -0,78% | - |