203,050€
5,10%
Echtzeit-Aktienkurs Charles River Laboratories International Inc.
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 196,25 | 204,00 | 195,52 | 201,00 | 4,04% | - |
| 08.07.2026 | 199,83 | 200,48 | 192,43 | 193,20 | -3,98% | - |
| 07.07.2026 | 202,00 | 203,50 | 197,55 | 201,20 | -0,52% | - |
| 06.07.2026 | 202,70 | 203,20 | 196,90 | 202,25 | -0,12% | - |
| 03.07.2026 | 202,25 | 202,55 | 201,85 | 202,50 | 0,42% | - |
| 02.07.2026 | 200,63 | 201,85 | 199,58 | 201,65 | -1,80% | - |
| 01.07.2026 | 198,23 | 206,75 | 198,00 | 205,35 | 3,74% | - |
| 30.06.2026 | 198,10 | 198,88 | 195,85 | 197,95 | 3,07% | - |
| 29.06.2026 | 189,68 | 194,18 | 187,73 | 192,05 | 2,96% | - |
| 26.06.2026 | 186,38 | 189,80 | 183,77 | 186,52 | 2,43% | - |
| 25.06.2026 | 179,13 | 188,20 | 177,23 | 182,10 | 3,13% | - |
| 24.06.2026 | 164,63 | 178,33 | 164,35 | 176,58 | 8,56% | - |
| 23.06.2026 | 157,02 | 162,98 | 156,60 | 162,65 | 2,59% | - |
| 22.06.2026 | 161,30 | 163,00 | 157,05 | 158,55 | -1,66% | - |
| 19.06.2026 | 161,23 | 161,35 | 160,77 | 161,23 | 0,83% | - |
| 18.06.2026 | 159,63 | 162,23 | 159,50 | 159,90 | -1,60% | - |
| 17.06.2026 | 159,68 | 165,02 | 159,25 | 162,50 | 1,03% | - |
| 16.06.2026 | 162,50 | 163,85 | 160,18 | 160,85 | -1,76% | - |
| 15.06.2026 | 163,60 | 164,65 | 161,18 | 163,73 | 1,72% | - |
| 12.06.2026 | 162,40 | 163,60 | 159,43 | 160,95 | 0,77% | - |
| 11.06.2026 | 162,23 | 162,88 | 158,68 | 159,73 | -3,23% | - |
| 10.06.2026 | 163,80 | 167,83 | 159,43 | 165,05 | 1,57% | - |
| 09.06.2026 | 161,85 | 166,50 | 161,77 | 162,50 | 0,73% | - |
| 08.06.2026 | 157,52 | 161,50 | 156,75 | 161,33 | 0,97% | - |
| 05.06.2026 | 158,98 | 161,45 | 156,73 | 159,77 | -0,96% | - |
| 04.06.2026 | 154,50 | 161,68 | 153,73 | 161,33 | 7,17% | - |
| 03.06.2026 | 150,43 | 150,83 | 146,30 | 150,52 | -2,11% | - |
| 02.06.2026 | 156,05 | 156,25 | 152,30 | 153,77 | -2,75% | - |
| 01.06.2026 | 155,45 | 158,93 | 153,75 | 158,13 | 1,43% | - |
| 29.05.2026 | 155,90 | 156,23 | 155,40 | 155,90 | 2,36% | - |
| 28.05.2026 | 141,48 | 152,95 | 141,18 | 152,30 | 8,00% | - |
| 27.05.2026 | 134,65 | 141,08 | 134,63 | 141,02 | 4,79% | - |
| 26.05.2026 | 138,88 | 139,05 | 134,33 | 134,58 | -3,10% | - |
| 25.05.2026 | 139,00 | 139,20 | 138,88 | 138,88 | 1,68% | - |
| 22.05.2026 | 137,20 | 140,90 | 136,58 | 136,58 | 0,35% | - |
| 21.05.2026 | 134,05 | 136,70 | 132,05 | 136,10 | 3,89% | - |
| 20.05.2026 | 131,68 | 133,20 | 127,25 | 131,00 | 0,52% | - |
| 19.05.2026 | 128,63 | 132,30 | 125,93 | 130,33 | -2,54% | - |
| 18.05.2026 | 129,08 | 135,20 | 128,45 | 133,73 | -1,98% | - |
| 15.05.2026 | 135,98 | 137,68 | 134,77 | 136,43 | -2,38% | - |
| 14.05.2026 | 139,23 | 140,33 | 137,70 | 139,75 | 1,10% | - |
| 13.05.2026 | 144,10 | 144,68 | 137,60 | 138,23 | -3,42% | - |
| 12.05.2026 | 142,75 | 143,77 | 139,77 | 143,13 | -1,68% | - |
| 11.05.2026 | 150,83 | 151,35 | 145,55 | 145,58 | -4,10% | - |
| 08.05.2026 | 155,20 | 157,25 | 148,05 | 151,80 | -2,77% | - |
| 07.05.2026 | 154,95 | 164,63 | 154,13 | 156,13 | -1,51% | - |
| 06.05.2026 | 158,52 | 160,90 | 157,15 | 158,52 | 4,97% | - |
| 05.05.2026 | 147,80 | 152,02 | 147,25 | 151,02 | 3,85% | - |
| 04.05.2026 | 141,33 | 145,55 | 140,65 | 145,43 | 3,41% | - |
| 30.04.2026 | 140,13 | 141,33 | 138,80 | 140,63 | -0,92% | - |
| 29.04.2026 | 142,75 | 144,63 | 140,88 | 141,93 | -0,23% | - |
| 28.04.2026 | 146,10 | 146,25 | 141,85 | 142,25 | -3,41% | - |
| 27.04.2026 | 144,70 | 148,20 | 144,30 | 147,27 | 2,29% | - |
| 24.04.2026 | 143,75 | 144,93 | 143,48 | 143,98 | -1,45% | - |
| 23.04.2026 | 153,50 | 155,63 | 144,43 | 146,10 | -6,23% | - |
| 22.04.2026 | 156,75 | 158,52 | 153,25 | 155,80 | -1,50% | - |
| 21.04.2026 | 157,93 | 161,68 | 157,23 | 158,18 | 1,87% | - |
| 20.04.2026 | 155,63 | 157,13 | 154,02 | 155,27 | -0,10% | - |
| 17.04.2026 | 150,38 | 156,85 | 150,18 | 155,43 | 0,73% | - |
| 16.04.2026 | 153,35 | 157,02 | 152,35 | 154,30 | -0,95% | - |
| 15.04.2026 | 152,10 | 156,08 | 151,85 | 155,77 | 1,04% | - |
| 14.04.2026 | 151,52 | 155,83 | 151,38 | 154,18 | 2,15% | - |
| 13.04.2026 | 149,48 | 151,00 | 148,95 | 150,93 | 1,16% | - |
| 10.04.2026 | 150,08 | 150,45 | 148,40 | 149,20 | 1,72% | - |
| 09.04.2026 | 149,88 | 149,93 | 146,08 | 146,68 | -2,77% | - |
| 08.04.2026 | 148,70 | 153,65 | 148,33 | 150,85 | 4,88% | - |
| 07.04.2026 | 145,95 | 146,60 | 143,60 | 143,83 | -4,55% | - |
| 02.04.2026 | 149,73 | 155,27 | 147,83 | 150,68 | 0,40% | - |
| 01.04.2026 | 149,93 | 151,02 | 148,05 | 150,08 | 4,33% | - |
| 31.03.2026 | 140,30 | 144,52 | 140,08 | 143,85 | 1,43% | - |
| 30.03.2026 | 138,88 | 142,35 | 138,35 | 141,83 | -0,79% | - |
| 27.03.2026 | 143,73 | 143,83 | 142,30 | 142,95 | -0,63% | - |
| 26.03.2026 | 143,00 | 145,63 | 142,35 | 143,85 | 2,37% | - |
| 25.03.2026 | 137,75 | 142,60 | 137,50 | 140,52 | 1,65% | - |
| 24.03.2026 | 136,55 | 138,25 | 133,27 | 138,25 | 3,29% | - |
| 23.03.2026 | 131,52 | 136,20 | 131,52 | 133,85 | 0,39% | - |
| 20.03.2026 | 132,33 | 135,02 | 131,63 | 133,33 | -1,17% | - |
| 19.03.2026 | 136,77 | 138,48 | 134,00 | 134,90 | 1,50% | - |
| 18.03.2026 | 133,88 | 133,98 | 129,90 | 132,90 | -0,51% | - |
| 17.03.2026 | 131,70 | 137,23 | 131,45 | 133,58 | -0,95% | - |
| 16.03.2026 | 136,90 | 138,05 | 133,63 | 134,85 | 0,30% | - |
| 13.03.2026 | 132,58 | 137,70 | 132,40 | 134,45 | -1,83% | - |
| 12.03.2026 | 145,77 | 145,88 | 136,95 | 136,95 | -5,27% | - |
| 11.03.2026 | 144,02 | 146,52 | 143,50 | 144,58 | -1,98% | - |
| 10.03.2026 | 152,85 | 153,10 | 143,45 | 147,50 | -1,70% | - |
| 09.03.2026 | 148,73 | 150,30 | 145,48 | 150,05 | -0,38% | - |
| 06.03.2026 | 156,35 | 156,40 | 149,48 | 150,63 | -2,93% | - |
| 05.03.2026 | 154,45 | 157,20 | 153,18 | 155,18 | 0,31% | - |
| 04.03.2026 | 150,77 | 154,85 | 150,68 | 154,70 | 2,84% | - |
| 03.03.2026 | 151,75 | 152,15 | 149,00 | 150,43 | -0,36% | - |
| 02.03.2026 | 150,15 | 152,68 | 149,45 | 150,98 | 2,39% | - |
| 27.02.2026 | 148,18 | 148,45 | 147,43 | 147,45 | 0,92% | - |
| 26.02.2026 | 141,68 | 148,35 | 141,43 | 146,10 | 2,69% | - |
| 25.02.2026 | 140,77 | 144,83 | 140,77 | 142,27 | 0,89% | - |
| 24.02.2026 | 139,13 | 143,43 | 137,18 | 141,02 | 3,45% | - |
| 23.02.2026 | 142,10 | 142,88 | 135,75 | 136,33 | -1,92% | - |
| 20.02.2026 | 140,08 | 140,18 | 139,00 | 139,00 | 3,58% | - |
| 19.02.2026 | 134,13 | 134,55 | 130,18 | 134,20 | 4,03% | - |
| 18.02.2026 | 134,20 | 136,00 | 127,25 | 129,00 | -3,87% | - |
| 17.02.2026 | 135,98 | 138,83 | 133,77 | 134,20 | -1,47% | - |