159,550€
-0,76%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 155,63 | 158,80 | 154,35 | 156,70 | -2,53% | - |
| 05.02.2026 | 171,02 | 171,33 | 160,48 | 160,77 | -5,79% | - |
| 04.02.2026 | 170,68 | 172,30 | 169,48 | 170,65 | -2,68% | - |
| 03.02.2026 | 180,93 | 184,90 | 173,83 | 175,35 | -1,86% | - |
| 02.02.2026 | 175,77 | 179,30 | 175,73 | 178,68 | 1,10% | - |
| 30.01.2026 | 175,85 | 178,05 | 175,75 | 176,73 | -1,16% | - |
| 29.01.2026 | 181,73 | 182,13 | 176,10 | 178,80 | -1,28% | - |
| 28.01.2026 | 183,77 | 184,13 | 179,75 | 181,13 | -2,58% | - |
| 27.01.2026 | 188,02 | 188,05 | 183,18 | 185,93 | 0,27% | - |
| 26.01.2026 | 185,40 | 185,83 | 183,70 | 185,43 | -1,01% | - |
| 23.01.2026 | 191,08 | 191,08 | 186,60 | 187,33 | -2,80% | - |
| 22.01.2026 | 194,45 | 195,33 | 191,27 | 192,73 | 1,35% | - |
| 21.01.2026 | 186,77 | 191,43 | 185,55 | 190,15 | 0,81% | - |
| 20.01.2026 | 185,95 | 190,70 | 183,80 | 188,63 | 0,57% | - |
| 19.01.2026 | 187,18 | 187,85 | 186,85 | 187,55 | -3,71% | - |
| 16.01.2026 | 193,02 | 195,58 | 191,25 | 194,77 | 3,42% | - |
| 15.01.2026 | 186,13 | 189,63 | 184,40 | 188,33 | 0,79% | - |
| 14.01.2026 | 187,73 | 189,98 | 186,50 | 186,85 | -2,96% | - |
| 13.01.2026 | 187,40 | 196,20 | 187,08 | 192,55 | 4,39% | - |
| 12.01.2026 | 188,08 | 189,95 | 182,80 | 184,45 | 0,00% | - |
| 09.01.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 0,00% | - |
| 08.01.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 0,24% | - |
| 07.01.2026 | 184,00 | 184,00 | 184,00 | 184,00 | 3,81% | - |
| 06.01.2026 | 177,25 | 177,25 | 177,25 | 177,25 | 2,34% | - |
| 05.01.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 1,85% | - |
| 02.01.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -1,05% | - |
| 30.12.2025 | 171,85 | 171,85 | 171,85 | 171,85 | -0,26% | - |
| 29.12.2025 | 172,30 | 172,30 | 172,30 | 172,30 | 0,29% | - |
| 23.12.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 2,20% | - |
| 22.12.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,72% | - |
| 19.12.2025 | 164,80 | 165,25 | 164,80 | 165,25 | -0,84% | 16,00 |
| 18.12.2025 | 166,65 | 166,65 | 166,65 | 166,65 | 0,18% | - |
| 17.12.2025 | 166,35 | 166,35 | 166,35 | 166,35 | -0,51% | - |
| 16.12.2025 | 167,20 | 167,20 | 167,20 | 167,20 | -2,73% | - |
| 15.12.2025 | 164,40 | 171,90 | 164,40 | 171,90 | 4,12% | 12,00 |
| 12.12.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 0,24% | - |
| 11.12.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 3,32% | - |
| 10.12.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,59% | - |
| 09.12.2025 | 160,35 | 160,35 | 160,35 | 160,35 | 1,62% | - |
| 08.12.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,10% | - |
| 05.12.2025 | 157,65 | 157,65 | 157,65 | 157,65 | -0,22% | - |
| 04.12.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 3,13% | - |
| 03.12.2025 | 149,90 | 153,20 | 149,90 | 153,20 | 1,39% | 30,00 |
| 02.12.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -0,72% | - |
| 01.12.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -1,26% | - |
| 28.11.2025 | 154,15 | 154,15 | 154,15 | 154,15 | 0,19% | - |
| 27.11.2025 | 153,85 | 153,85 | 153,85 | 153,85 | -0,71% | - |
| 26.11.2025 | 153,85 | 154,95 | 153,85 | 154,95 | 5,26% | 31,00 |
| 25.11.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 0,89% | - |
| 24.11.2025 | 145,90 | 145,90 | 145,90 | 145,90 | 3,92% | - |
| 21.11.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,60% | - |
| 20.11.2025 | 141,60 | 141,60 | 141,25 | 141,25 | 1,11% | 55,00 |
| 19.11.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 0,50% | - |
| 18.11.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -3,87% | - |
| 17.11.2025 | 144,60 | 144,60 | 144,60 | 144,60 | -0,21% | - |
| 14.11.2025 | 144,90 | 144,90 | 144,90 | 144,90 | -2,00% | - |
| 13.11.2025 | 147,85 | 147,85 | 147,85 | 147,85 | -1,27% | - |
| 12.11.2025 | 149,75 | 149,75 | 149,75 | 149,75 | 2,78% | - |
| 11.11.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -0,17% | - |
| 10.11.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -1,42% | - |
| 07.11.2025 | 148,05 | 148,05 | 148,05 | 148,05 | 1,44% | - |
| 06.11.2025 | 145,10 | 145,95 | 145,10 | 145,95 | -5,38% | 40,00 |
| 05.11.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,55% | - |
| 04.11.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -1,48% | - |
| 03.11.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -0,64% | - |
| 31.10.2025 | 155,33 | 157,50 | 152,88 | 156,70 | -0,40% | - |
| 30.10.2025 | 155,30 | 157,95 | 152,80 | 157,33 | -3,95% | - |
| 29.10.2025 | 161,88 | 164,52 | 158,75 | 163,80 | 1,20% | - |
| 28.10.2025 | 169,05 | 169,75 | 161,05 | 161,85 | -3,42% | - |
| 27.10.2025 | 170,38 | 171,20 | 165,70 | 167,58 | 0,49% | - |
| 24.10.2025 | 164,95 | 167,10 | 164,55 | 166,75 | 1,89% | - |
| 23.10.2025 | 161,63 | 168,30 | 161,38 | 163,65 | 0,91% | - |
| 22.10.2025 | 162,50 | 164,35 | 160,08 | 162,18 | -0,03% | - |
| 21.10.2025 | 158,23 | 163,55 | 157,25 | 162,23 | 8,35% | - |
| 17.10.2025 | 148,13 | 149,77 | 147,25 | 149,73 | -1,22% | - |
| 16.10.2025 | 146,80 | 152,18 | 146,65 | 151,58 | 2,64% | - |
| 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% | - |