32,571$
0,13%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2024 | 32,69 | 32,69 | 32,28 | 32,53 | 0,00% | - |
| 07.10.2024 | 33,48 | 33,57 | 32,52 | 32,53 | -3,44% | 73.901,00 |
| 04.10.2024 | 34,23 | 34,38 | 33,64 | 33,69 | -0,80% | 77.683,00 |
| 03.10.2024 | 34,74 | 34,74 | 33,87 | 33,96 | -2,47% | 103.955,00 |
| 02.10.2024 | 35,64 | 35,64 | 34,78 | 34,82 | -2,33% | 109.134,00 |
| 01.10.2024 | 36,57 | 36,57 | 35,43 | 35,65 | -2,17% | 118.519,00 |
| 30.09.2024 | 36,70 | 36,74 | 36,23 | 36,44 | -0,57% | 114.749,00 |
| 27.09.2024 | 37,15 | 37,58 | 36,62 | 36,65 | -0,35% | 96.453,00 |
| 26.09.2024 | 36,82 | 37,42 | 36,73 | 36,78 | 0,46% | 93.481,00 |
| 25.09.2024 | 37,15 | 37,15 | 36,35 | 36,61 | -1,27% | 154.727,00 |
| 24.09.2024 | 37,84 | 37,93 | 37,05 | 37,08 | -1,72% | 119.724,00 |
| 23.09.2024 | 38,33 | 38,51 | 37,65 | 37,73 | -0,95% | 220.311,00 |
| 20.09.2024 | 38,34 | 38,48 | 37,81 | 38,09 | -0,73% | 670.781,00 |
| 19.09.2024 | 38,95 | 38,95 | 38,19 | 38,37 | 0,10% | 101.343,00 |
| 18.09.2024 | 37,77 | 39,10 | 37,65 | 38,33 | 1,48% | 120.930,00 |
| 17.09.2024 | 38,56 | 38,82 | 37,77 | 37,77 | -1,64% | 91.696,00 |
| 16.09.2024 | 38,39 | 38,86 | 38,11 | 38,40 | 0,05% | 78.690,00 |
| 13.09.2024 | 37,79 | 38,87 | 37,77 | 38,38 | 2,44% | 97.396,00 |
| 12.09.2024 | 37,29 | 37,82 | 36,91 | 37,47 | 1,17% | 98.503,00 |
| 11.09.2024 | 37,00 | 37,06 | 36,25 | 37,03 | -0,43% | 78.997,00 |
| 10.09.2024 | 37,79 | 37,81 | 37,12 | 37,19 | -1,59% | 91.881,00 |
| 09.09.2024 | 38,61 | 38,61 | 37,76 | 37,79 | -2,12% | 142.582,00 |
| 06.09.2024 | 38,61 | 38,95 | 38,10 | 38,61 | -0,34% | 81.604,00 |
| 05.09.2024 | 38,92 | 39,15 | 38,69 | 38,74 | -0,46% | 106.287,00 |
| 04.09.2024 | 39,01 | 39,36 | 38,43 | 38,92 | -0,84% | 145.411,00 |
| 03.09.2024 | 39,39 | 39,77 | 39,12 | 39,25 | -0,56% | 119.093,00 |
| 30.08.2024 | 39,77 | 40,05 | 39,23 | 39,47 | -0,20% | 94.030,00 |
| 29.08.2024 | 39,53 | 40,00 | 38,99 | 39,55 | 0,41% | 81.696,00 |
| 28.08.2024 | 39,55 | 40,04 | 38,92 | 39,39 | -0,86% | 71.783,00 |
| 27.08.2024 | 40,04 | 40,04 | 39,20 | 39,73 | -0,90% | 138.464,00 |
| 26.08.2024 | 39,66 | 40,71 | 39,66 | 40,09 | 1,16% | 155.712,00 |
| 23.08.2024 | 39,03 | 39,96 | 38,74 | 39,63 | 2,56% | 85.789,00 |
| 22.08.2024 | 39,04 | 39,28 | 38,41 | 38,64 | -1,30% | 119.639,00 |
| 21.08.2024 | 38,93 | 39,34 | 38,80 | 39,15 | 0,95% | 79.397,00 |
| 20.08.2024 | 39,52 | 39,52 | 38,78 | 38,78 | -1,62% | 89.968,00 |
| 19.08.2024 | 39,11 | 39,73 | 38,98 | 39,42 | 1,10% | 166.929,00 |
| 16.08.2024 | 39,24 | 39,54 | 38,83 | 38,99 | -0,81% | 83.793,00 |
| 15.08.2024 | 38,91 | 39,46 | 38,59 | 39,31 | 2,88% | 135.056,00 |
| 14.08.2024 | 38,50 | 38,53 | 37,90 | 38,21 | -0,96% | 99.075,00 |
| 13.08.2024 | 39,02 | 39,12 | 37,81 | 38,58 | -0,10% | 163.307,00 |
| 12.08.2024 | 39,19 | 39,20 | 38,34 | 38,62 | -1,00% | 101.928,00 |
| 09.08.2024 | 40,19 | 40,19 | 38,52 | 39,01 | -3,01% | 123.216,00 |
| 08.08.2024 | 37,24 | 40,27 | 35,04 | 40,22 | 5,84% | 214.186,00 |
| 07.08.2024 | 38,86 | 39,99 | 37,92 | 38,00 | -0,68% | 87.773,00 |
| 06.08.2024 | 37,39 | 38,40 | 37,27 | 38,26 | 1,89% | 121.846,00 |
| 05.08.2024 | 37,70 | 37,97 | 37,02 | 37,55 | -3,96% | 86.814,00 |
| 02.08.2024 | 38,54 | 39,39 | 38,24 | 39,10 | -1,04% | 81.405,00 |
| 01.08.2024 | 39,99 | 40,08 | 38,45 | 39,51 | -1,20% | 112.170,00 |
| 31.07.2024 | 40,08 | 40,76 | 39,14 | 39,99 | -0,02% | 124.504,00 |
| 30.07.2024 | 39,64 | 40,37 | 38,95 | 40,00 | 1,21% | 198.020,00 |
| 29.07.2024 | 39,71 | 40,22 | 38,82 | 39,52 | 0,18% | 135.233,00 |
| 26.07.2024 | 39,36 | 39,82 | 39,23 | 39,45 | 1,49% | 124.004,00 |
| 25.07.2024 | 38,68 | 39,57 | 38,68 | 38,87 | 0,49% | 77.522,00 |
| 24.07.2024 | 38,53 | 39,29 | 38,48 | 38,68 | 0,36% | 130.438,00 |
| 23.07.2024 | 39,19 | 39,52 | 38,16 | 38,54 | -2,26% | 110.620,00 |
| 22.07.2024 | 39,40 | 39,46 | 38,56 | 39,43 | 0,72% | 81.073,00 |
| 19.07.2024 | 39,41 | 39,80 | 38,82 | 39,15 | -0,51% | 77.771,00 |
| 18.07.2024 | 40,15 | 40,88 | 39,19 | 39,35 | -3,10% | 93.120,00 |
| 17.07.2024 | 39,76 | 41,10 | 39,76 | 40,61 | 1,78% | 86.545,00 |
| 16.07.2024 | 38,17 | 39,94 | 38,17 | 39,90 | 4,83% | 90.336,00 |
| 15.07.2024 | 38,53 | 38,57 | 37,91 | 38,06 | -0,42% | 81.326,00 |
| 12.07.2024 | 38,57 | 38,79 | 38,08 | 38,22 | 0,39% | 78.287,00 |
| 11.07.2024 | 37,94 | 38,44 | 37,72 | 38,07 | 1,98% | 136.647,00 |
| 10.07.2024 | 36,51 | 37,37 | 36,22 | 37,33 | 1,88% | 73.969,00 |
| 09.07.2024 | 37,32 | 37,32 | 36,48 | 36,64 | -2,27% | 76.332,00 |
| 08.07.2024 | 37,71 | 38,02 | 37,36 | 37,49 | 0,05% | 72.071,00 |
| 05.07.2024 | 38,24 | 38,42 | 37,30 | 37,47 | -2,50% | 90.587,00 |
| 03.07.2024 | 38,74 | 38,74 | 37,97 | 38,43 | -0,41% | 37.982,00 |
| 02.07.2024 | 39,05 | 39,54 | 38,44 | 38,59 | -0,64% | 128.795,00 |
| 01.07.2024 | 38,37 | 38,96 | 37,91 | 38,84 | 0,88% | 125.760,00 |
| 28.06.2024 | 38,07 | 38,67 | 37,58 | 38,50 | 1,88% | 362.758,00 |
| 27.06.2024 | 38,30 | 38,33 | 37,53 | 37,79 | -1,37% | 120.061,00 |
| 26.06.2024 | 38,88 | 38,92 | 38,20 | 38,32 | -1,68% | 113.437,00 |
| 25.06.2024 | 38,65 | 39,22 | 38,29 | 38,97 | 0,52% | 138.373,00 |
| 24.06.2024 | 38,95 | 39,53 | 38,65 | 38,77 | -1,12% | 177.987,00 |
| 21.06.2024 | 38,60 | 39,33 | 38,34 | 39,21 | 2,03% | 552.049,00 |
| 20.06.2024 | 38,38 | 39,15 | 38,28 | 38,43 | -0,47% | 219.391,00 |
| 18.06.2024 | 37,89 | 38,64 | 37,60 | 38,61 | 1,69% | 137.886,00 |
| 17.06.2024 | 37,59 | 38,03 | 37,43 | 37,97 | 0,58% | 144.312,00 |
| 14.06.2024 | 38,77 | 38,77 | 37,67 | 37,75 | -3,90% | 220.390,00 |
| 13.06.2024 | 39,80 | 39,80 | 39,05 | 39,28 | -1,80% | 77.490,00 |
| 12.06.2024 | 41,40 | 41,40 | 39,86 | 40,00 | -1,23% | 131.637,00 |
| 11.06.2024 | 40,36 | 40,77 | 40,02 | 40,50 | -0,47% | 120.477,00 |
| 10.06.2024 | 41,39 | 41,47 | 39,87 | 40,69 | -2,73% | 116.345,00 |
| 07.06.2024 | 42,31 | 42,62 | 41,39 | 41,83 | -1,51% | 69.205,00 |
| 06.06.2024 | 42,08 | 42,64 | 41,90 | 42,47 | 0,40% | 85.997,00 |
| 05.06.2024 | 42,37 | 42,68 | 41,96 | 42,30 | 0,26% | 74.442,00 |
| 04.06.2024 | 42,49 | 42,60 | 42,07 | 42,19 | -0,94% | 68.234,00 |
| 03.06.2024 | 43,61 | 43,75 | 42,45 | 42,59 | -1,98% | 124.234,00 |
| 31.05.2024 | 43,45 | 43,68 | 43,05 | 43,45 | 0,00% | 61.408,00 |
| 30.05.2024 | 44,84 | 44,93 | 43,03 | 43,45 | -2,18% | 91.137,00 |
| 29.05.2024 | 44,95 | 45,01 | 44,27 | 44,42 | -1,90% | 44.073,00 |
| 28.05.2024 | 46,85 | 46,85 | 44,98 | 45,28 | -0,15% | 93.832,00 |
| 24.05.2024 | 45,64 | 45,93 | 45,05 | 45,35 | 0,00% | 70.947,00 |
| 23.05.2024 | 46,17 | 46,17 | 45,05 | 45,35 | -1,78% | 167.938,00 |
| 22.05.2024 | 46,58 | 46,58 | 45,95 | 46,17 | -0,71% | 57.039,00 |
| 21.05.2024 | 46,40 | 46,98 | 46,33 | 46,50 | 0,19% | 43.133,00 |
| 20.05.2024 | 46,07 | 46,51 | 45,70 | 46,41 | 0,83% | 58.260,00 |
| 17.05.2024 | 45,94 | 46,26 | 45,24 | 46,03 | 0,66% | 113.447,00 |
| 16.05.2024 | 47,16 | 47,29 | 45,73 | 45,73 | -3,38% | 66.274,00 |