32,296$
-1,17%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,56 | 32,63 | 32,01 | 32,44 | -0,74% | - |
| 30.09.2025 | 32,58 | 32,68 | 32,09 | 32,68 | -0,31% | 58.853,00 |
| 29.09.2025 | 33,37 | 33,37 | 32,47 | 32,78 | -1,35% | 68.706,00 |
| 26.09.2025 | 33,30 | 33,36 | 33,02 | 33,23 | -0,15% | 60.378,00 |
| 25.09.2025 | 33,61 | 33,67 | 33,06 | 33,28 | -1,30% | 72.396,00 |
| 24.09.2025 | 33,71 | 33,97 | 33,51 | 33,72 | -0,22% | 69.612,00 |
| 23.09.2025 | 33,63 | 34,19 | 33,47 | 33,80 | -0,47% | 81.657,00 |
| 22.09.2025 | 35,00 | 35,03 | 33,90 | 33,96 | -2,62% | 73.161,00 |
| 19.09.2025 | 35,87 | 35,87 | 34,66 | 34,87 | -2,98% | 426.795,00 |
| 18.09.2025 | 35,71 | 36,12 | 35,35 | 35,94 | 1,30% | 140.338,00 |
| 17.09.2025 | 35,66 | 36,47 | 35,34 | 35,48 | -0,28% | 86.472,00 |
| 16.09.2025 | 35,45 | 35,70 | 35,22 | 35,58 | -0,08% | 64.622,00 |
| 15.09.2025 | 35,71 | 35,84 | 35,14 | 35,61 | -0,11% | 65.693,00 |
| 12.09.2025 | 36,59 | 36,59 | 35,58 | 35,65 | -2,73% | 60.240,00 |
| 11.09.2025 | 36,36 | 36,75 | 36,01 | 36,65 | 1,20% | 60.940,00 |
| 10.09.2025 | 37,34 | 37,43 | 36,06 | 36,22 | -3,40% | 75.891,00 |
| 09.09.2025 | 37,39 | 37,51 | 36,91 | 37,49 | 0,03% | 59.322,00 |
| 08.09.2025 | 37,70 | 37,70 | 37,23 | 37,48 | -0,40% | 70.065,00 |
| 05.09.2025 | 37,62 | 38,34 | 37,49 | 37,63 | 0,13% | 80.072,00 |
| 04.09.2025 | 37,05 | 37,58 | 36,43 | 37,58 | 1,49% | 59.552,00 |
| 03.09.2025 | 36,56 | 37,50 | 36,56 | 37,03 | 0,38% | 77.498,00 |
| 02.09.2025 | 36,13 | 36,93 | 36,13 | 36,89 | 1,26% | 75.825,00 |
| 29.08.2025 | 35,95 | 36,49 | 35,95 | 36,43 | 1,34% | 64.658,00 |
| 28.08.2025 | 36,23 | 36,23 | 35,38 | 35,95 | -0,61% | 42.913,00 |
| 27.08.2025 | 35,54 | 36,24 | 35,54 | 36,17 | 1,01% | 48.299,00 |
| 26.08.2025 | 36,21 | 36,21 | 35,55 | 35,81 | -0,94% | 81.864,00 |
| 25.08.2025 | 36,50 | 36,57 | 35,97 | 36,15 | -1,28% | 50.819,00 |
| 22.08.2025 | 35,75 | 36,81 | 35,69 | 36,62 | 2,75% | 72.678,00 |
| 21.08.2025 | 35,10 | 35,74 | 35,03 | 35,64 | 1,31% | 77.531,00 |
| 20.08.2025 | 35,96 | 36,09 | 34,96 | 35,18 | -1,57% | 47.651,00 |
| 19.08.2025 | 35,47 | 36,30 | 35,47 | 35,74 | 0,62% | 48.166,00 |
| 18.08.2025 | 36,02 | 36,37 | 35,45 | 35,52 | -0,81% | 47.211,00 |
| 15.08.2025 | 36,32 | 36,37 | 35,59 | 35,81 | -1,27% | 72.655,00 |
| 14.08.2025 | 36,40 | 36,68 | 36,02 | 36,27 | -1,87% | 55.143,00 |
| 13.08.2025 | 35,33 | 37,09 | 35,33 | 36,96 | 4,88% | 85.830,00 |
| 12.08.2025 | 34,05 | 35,50 | 33,86 | 35,24 | 4,45% | 83.217,00 |
| 11.08.2025 | 34,12 | 34,78 | 33,38 | 33,74 | -1,03% | 88.227,00 |
| 08.08.2025 | 34,79 | 35,29 | 33,61 | 34,09 | -2,84% | 86.909,00 |
| 07.08.2025 | 40,01 | 40,48 | 34,92 | 35,09 | -10,97% | 136.516,00 |
| 06.08.2025 | 39,86 | 39,86 | 39,41 | 39,41 | -0,53% | 54.415,00 |
| 05.08.2025 | 39,50 | 40,37 | 39,15 | 39,62 | 0,23% | 46.448,00 |
| 04.08.2025 | 39,04 | 39,74 | 38,91 | 39,53 | 1,59% | 49.159,00 |
| 01.08.2025 | 38,99 | 39,03 | 38,23 | 38,91 | -0,33% | 63.112,00 |
| 31.07.2025 | 38,91 | 39,22 | 37,73 | 39,04 | -0,64% | 70.400,00 |
| 30.07.2025 | 39,44 | 39,61 | 39,06 | 39,29 | -0,36% | 67.080,00 |
| 29.07.2025 | 39,57 | 39,68 | 39,21 | 39,43 | 0,36% | 50.130,00 |
| 28.07.2025 | 40,24 | 40,24 | 39,17 | 39,29 | -2,48% | 53.524,00 |
| 25.07.2025 | 40,38 | 40,44 | 39,76 | 40,29 | 0,15% | 77.930,00 |
| 24.07.2025 | 40,78 | 40,95 | 40,15 | 40,23 | -2,05% | 64.245,00 |
| 23.07.2025 | 40,95 | 41,25 | 40,57 | 41,07 | 1,03% | 66.510,00 |
| 22.07.2025 | 39,99 | 40,91 | 39,99 | 40,65 | 1,88% | 59.700,00 |
| 21.07.2025 | 40,21 | 40,52 | 39,86 | 39,90 | -0,55% | 45.540,00 |
| 18.07.2025 | 41,18 | 41,18 | 39,92 | 40,12 | -2,05% | 54.107,00 |
| 17.07.2025 | 39,84 | 41,15 | 39,84 | 40,96 | 2,81% | 64.651,00 |
| 16.07.2025 | 39,82 | 40,04 | 39,40 | 39,84 | 0,96% | 57.499,00 |
| 15.07.2025 | 40,44 | 40,67 | 39,38 | 39,46 | -2,59% | 79.236,00 |
| 14.07.2025 | 39,85 | 40,55 | 39,48 | 40,51 | 1,15% | 79.959,00 |
| 11.07.2025 | 37,61 | 40,19 | 37,07 | 40,05 | 9,88% | 171.590,00 |
| 10.07.2025 | 36,10 | 36,84 | 36,04 | 36,45 | 0,83% | 51.303,00 |
| 09.07.2025 | 36,09 | 36,15 | 35,76 | 36,15 | 0,44% | 40.451,00 |
| 08.07.2025 | 35,64 | 36,23 | 35,64 | 35,99 | 1,21% | 75.409,00 |
| 07.07.2025 | 36,39 | 36,39 | 35,54 | 35,56 | -2,55% | 77.899,00 |
| 03.07.2025 | 36,53 | 36,66 | 36,40 | 36,49 | 0,39% | 29.562,00 |
| 02.07.2025 | 36,11 | 36,42 | 35,71 | 36,35 | 0,89% | 69.587,00 |
| 01.07.2025 | 35,08 | 36,68 | 35,08 | 36,03 | 2,39% | 72.470,00 |
| 30.06.2025 | 35,36 | 35,53 | 35,10 | 35,19 | -0,48% | 64.072,00 |
| 27.06.2025 | 35,07 | 35,38 | 34,90 | 35,36 | 0,83% | 162.643,00 |
| 26.06.2025 | 35,10 | 35,32 | 34,79 | 35,07 | 0,37% | 63.759,00 |
| 25.06.2025 | 35,54 | 35,54 | 34,83 | 34,94 | -1,41% | 66.460,00 |
| 24.06.2025 | 35,38 | 35,90 | 35,29 | 35,44 | 0,74% | 99.855,00 |
| 23.06.2025 | 34,30 | 35,25 | 34,30 | 35,18 | 2,15% | 118.612,00 |
| 20.06.2025 | 34,55 | 34,63 | 34,08 | 34,44 | 0,35% | 327.197,00 |
| 18.06.2025 | 34,26 | 34,77 | 34,23 | 34,32 | 0,20% | 119.878,00 |
| 17.06.2025 | 34,37 | 34,78 | 34,06 | 34,25 | -0,75% | 116.421,00 |
| 16.06.2025 | 34,48 | 34,66 | 34,09 | 34,51 | 0,88% | 65.291,00 |
| 13.06.2025 | 35,21 | 35,48 | 34,10 | 34,21 | -3,69% | 62.475,00 |
| 12.06.2025 | 35,33 | 35,61 | 35,20 | 35,52 | 0,06% | 64.593,00 |
| 11.06.2025 | 36,52 | 36,79 | 35,49 | 35,50 | -2,28% | 93.436,00 |
| 10.06.2025 | 36,24 | 36,80 | 36,08 | 36,33 | 0,55% | 65.213,00 |
| 09.06.2025 | 36,00 | 36,36 | 35,80 | 36,13 | 1,20% | 71.610,00 |
| 06.06.2025 | 35,55 | 35,71 | 35,24 | 35,70 | 1,43% | 61.429,00 |
| 05.06.2025 | 35,38 | 35,38 | 34,96 | 35,20 | -0,78% | 100.258,00 |
| 04.06.2025 | 35,94 | 35,94 | 35,34 | 35,47 | -0,87% | 84.244,00 |
| 03.06.2025 | 35,32 | 35,96 | 35,11 | 35,78 | 1,04% | 76.996,00 |
| 02.06.2025 | 35,93 | 36,45 | 35,36 | 35,41 | -1,80% | 84.347,00 |
| 30.05.2025 | 36,17 | 36,26 | 35,91 | 36,06 | -0,14% | 76.958,00 |
| 29.05.2025 | 36,12 | 36,20 | 35,93 | 36,11 | 0,08% | 61.434,00 |
| 28.05.2025 | 36,70 | 36,70 | 36,03 | 36,08 | -1,50% | 57.946,00 |
| 27.05.2025 | 36,02 | 36,67 | 35,50 | 36,63 | 3,13% | 84.004,00 |
| 23.05.2025 | 35,76 | 35,80 | 34,88 | 35,52 | -1,20% | 80.449,00 |
| 22.05.2025 | 36,01 | 36,26 | 35,61 | 35,95 | -0,88% | 112.205,00 |
| 21.05.2025 | 36,44 | 36,88 | 36,27 | 36,27 | -1,49% | 102.335,00 |
| 20.05.2025 | 36,35 | 36,90 | 35,92 | 36,82 | 1,04% | 91.909,00 |
| 19.05.2025 | 36,29 | 36,44 | 35,79 | 36,44 | 0,39% | 83.056,00 |
| 16.05.2025 | 35,50 | 36,33 | 35,10 | 36,30 | 1,77% | 116.010,00 |
| 15.05.2025 | 34,96 | 35,76 | 34,90 | 35,67 | 2,03% | 99.638,00 |
| 14.05.2025 | 36,24 | 36,32 | 34,94 | 34,96 | -4,11% | 133.844,00 |
| 13.05.2025 | 36,12 | 36,64 | 36,11 | 36,46 | 1,14% | 84.516,00 |
| 12.05.2025 | 35,72 | 36,18 | 35,47 | 36,05 | 3,62% | 124.368,00 |
| 09.05.2025 | 34,44 | 35,10 | 34,12 | 34,79 | 0,58% | 178.589,00 |