268,250€
-1,83%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 268,30 | 270,65 | 263,65 | 267,40 | -2,14% | - |
| 14.10.2026 | 267,20 | 278,80 | 265,50 | 273,25 | 2,13% | - |
| 13.10.2026 | 269,90 | 270,20 | 263,90 | 267,55 | -0,71% | - |
| 12.10.2026 | 269,90 | 271,10 | 268,45 | 269,45 | 0,94% | - |
| 09.10.2026 | 266,10 | 272,40 | 265,95 | 266,95 | 3,15% | - |
| 08.10.2026 | 267,50 | 267,75 | 258,15 | 258,80 | -4,99% | - |
| 07.10.2026 | 271,60 | 273,40 | 263,30 | 272,40 | 0,00% | - |
| 06.10.2026 | 282,05 | 295,90 | 266,95 | 272,40 | 1,11% | - |
| 05.10.2026 | 259,55 | 269,60 | 258,40 | 269,40 | 5,98% | - |
| 02.10.2026 | 255,35 | 258,15 | 253,80 | 254,20 | -2,17% | - |
| 01.10.2026 | 261,85 | 262,55 | 258,95 | 259,85 | -0,78% | - |
| 30.09.2026 | 260,85 | 262,90 | 258,45 | 261,90 | 2,17% | - |
| 29.09.2026 | 259,15 | 263,00 | 255,15 | 256,35 | -0,49% | - |
| 28.09.2026 | 256,35 | 259,95 | 253,75 | 257,60 | 0,21% | - |
| 25.09.2026 | 259,10 | 260,85 | 252,65 | 257,05 | 0,88% | - |
| 24.09.2026 | 242,30 | 259,05 | 241,85 | 254,80 | 1,53% | - |
| 23.09.2026 | 249,70 | 254,35 | 249,05 | 250,95 | 0,10% | - |
| 22.09.2026 | 243,40 | 251,15 | 242,55 | 250,70 | 3,57% | - |
| 21.09.2026 | 243,55 | 245,65 | 241,05 | 242,05 | -0,29% | - |
| 18.09.2026 | 246,20 | 247,25 | 241,60 | 242,75 | -1,72% | - |
| 17.09.2026 | 241,95 | 247,25 | 238,00 | 247,00 | 2,85% | - |
| 16.09.2026 | 236,90 | 240,15 | 235,15 | 240,15 | 2,15% | - |
| 15.09.2026 | 236,10 | 238,45 | 233,95 | 235,10 | -0,11% | - |
| 14.09.2026 | 239,25 | 242,30 | 231,95 | 235,35 | -1,22% | - |
| 11.09.2026 | 236,15 | 240,15 | 236,00 | 238,25 | 1,47% | - |
| 10.09.2026 | 239,75 | 239,75 | 234,05 | 234,80 | -1,72% | - |
| 09.09.2026 | 240,35 | 242,30 | 236,50 | 238,90 | -1,48% | - |
| 08.09.2026 | 247,45 | 252,55 | 241,05 | 242,50 | -2,04% | - |
| 07.09.2026 | 248,30 | 248,45 | 247,50 | 247,55 | -0,60% | - |
| 04.09.2026 | 252,20 | 252,80 | 246,20 | 249,05 | -0,06% | - |
| 03.09.2026 | 251,30 | 254,90 | 245,90 | 249,20 | 1,14% | - |
| 02.09.2026 | 243,90 | 249,70 | 243,15 | 246,40 | 0,14% | - |
| 01.09.2026 | 248,40 | 249,95 | 245,05 | 246,05 | -0,30% | - |
| 31.08.2026 | 251,10 | 251,25 | 246,55 | 246,80 | -1,67% | - |
| 28.08.2026 | 254,50 | 255,00 | 249,80 | 251,00 | -2,96% | - |
| 27.08.2026 | 254,00 | 260,50 | 253,20 | 258,65 | 1,29% | - |
| 26.08.2026 | 255,05 | 257,25 | 250,05 | 255,35 | -0,06% | - |
| 25.08.2026 | 256,85 | 257,35 | 253,10 | 255,50 | 1,41% | - |
| 24.08.2026 | 252,20 | 254,70 | 249,35 | 251,95 | -0,59% | - |
| 21.08.2026 | 249,50 | 253,45 | 247,45 | 253,45 | -0,92% | - |