41,297$
-0,03%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 43,10 | 43,24 | 41,07 | 41,31 | -4,23% | 210.851,00 |
| 17.12.2024 | 41,11 | 43,88 | 40,63 | 43,14 | 6,01% | 281.435,00 |
| 16.12.2024 | 40,71 | 41,66 | 40,68 | 40,69 | -0,07% | 174.792,00 |
| 13.12.2024 | 39,80 | 40,81 | 39,58 | 40,72 | 1,80% | 164.346,00 |
| 12.12.2024 | 40,44 | 40,64 | 39,68 | 40,00 | -1,45% | 90.226,00 |
| 11.12.2024 | 41,30 | 41,48 | 40,59 | 40,59 | -1,05% | 88.410,00 |
| 10.12.2024 | 40,86 | 41,40 | 40,33 | 41,02 | 0,00% | 97.188,00 |
| 09.12.2024 | 40,61 | 41,96 | 40,61 | 41,02 | 1,76% | 118.460,00 |
| 06.12.2024 | 41,05 | 41,09 | 40,16 | 40,31 | -1,03% | 87.618,00 |
| 05.12.2024 | 40,67 | 41,05 | 40,46 | 40,73 | -0,15% | 91.153,00 |
| 04.12.2024 | 40,02 | 40,79 | 40,02 | 40,79 | 1,29% | 88.938,00 |
| 03.12.2024 | 40,75 | 41,11 | 39,96 | 40,27 | -1,30% | 105.654,00 |
| 02.12.2024 | 39,73 | 40,86 | 39,37 | 40,80 | 2,64% | 199.134,00 |
| 29.11.2024 | 40,23 | 40,54 | 39,46 | 39,75 | -1,02% | 93.470,00 |
| 27.11.2024 | 39,83 | 41,03 | 39,61 | 40,16 | 0,83% | 160.303,00 |
| 26.11.2024 | 37,50 | 41,01 | 37,19 | 39,83 | 2,63% | 312.045,00 |
| 25.11.2024 | 39,21 | 39,86 | 38,81 | 38,81 | 0,28% | 185.527,00 |
| 22.11.2024 | 38,73 | 39,04 | 38,52 | 38,70 | 0,89% | 97.924,00 |
| 21.11.2024 | 37,54 | 38,49 | 37,54 | 38,36 | 2,65% | 155.051,00 |
| 20.11.2024 | 36,51 | 37,38 | 35,84 | 37,37 | 1,94% | 87.773,00 |
| 19.11.2024 | 36,76 | 36,94 | 36,08 | 36,66 | -0,97% | 122.765,00 |
| 18.11.2024 | 36,85 | 37,40 | 36,69 | 37,02 | 0,27% | 95.264,00 |
| 15.11.2024 | 37,01 | 37,20 | 36,42 | 36,92 | 0,44% | 119.045,00 |
| 14.11.2024 | 36,89 | 37,07 | 36,41 | 36,76 | -0,08% | 97.914,00 |
| 13.11.2024 | 37,79 | 37,79 | 36,74 | 36,79 | -1,81% | 75.379,00 |
| 12.11.2024 | 37,91 | 38,37 | 37,33 | 37,47 | -1,19% | 106.895,00 |
| 11.11.2024 | 37,18 | 38,29 | 37,18 | 37,92 | 2,85% | 88.376,00 |
| 08.11.2024 | 36,67 | 37,01 | 36,46 | 36,87 | 0,46% | 87.191,00 |
| 07.11.2024 | 37,28 | 37,73 | 36,63 | 36,70 | -1,42% | 121.767,00 |
| 06.11.2024 | 38,06 | 38,78 | 37,16 | 37,23 | 2,51% | 143.284,00 |
| 05.11.2024 | 35,02 | 36,36 | 35,02 | 36,32 | 3,12% | 75.874,00 |
| 04.11.2024 | 34,61 | 35,38 | 34,61 | 35,22 | 1,35% | 66.426,00 |
| 01.11.2024 | 34,54 | 34,86 | 33,98 | 34,75 | 1,31% | 111.414,00 |
| 31.10.2024 | 34,04 | 35,09 | 33,57 | 34,30 | 0,38% | 256.055,00 |
| 30.10.2024 | 34,44 | 34,87 | 34,11 | 34,17 | -1,27% | 64.012,00 |
| 29.10.2024 | 34,01 | 34,61 | 33,71 | 34,61 | 1,05% | 57.034,00 |
| 28.10.2024 | 33,96 | 34,42 | 33,96 | 34,25 | 1,93% | 54.527,00 |
| 25.10.2024 | 33,90 | 33,93 | 33,53 | 33,60 | -0,21% | 46.391,00 |
| 24.10.2024 | 33,70 | 33,78 | 33,43 | 33,67 | -0,09% | 65.205,00 |
| 23.10.2024 | 33,32 | 33,73 | 33,23 | 33,70 | 0,63% | 71.122,00 |
| 22.10.2024 | 33,69 | 33,89 | 33,29 | 33,49 | -0,95% | 74.672,00 |
| 21.10.2024 | 35,06 | 35,06 | 33,73 | 33,81 | -3,57% | 100.260,00 |
| 18.10.2024 | 35,25 | 35,34 | 35,01 | 35,06 | -0,45% | 88.883,00 |
| 17.10.2024 | 35,99 | 35,99 | 35,22 | 35,22 | -1,68% | 78.711,00 |
| 16.10.2024 | 35,01 | 36,03 | 35,01 | 35,82 | 2,78% | 215.584,00 |
| 15.10.2024 | 34,64 | 35,28 | 34,56 | 34,85 | 0,55% | 155.259,00 |
| 14.10.2024 | 34,24 | 34,83 | 34,05 | 34,66 | 1,55% | 111.355,00 |
| 11.10.2024 | 33,09 | 34,25 | 33,09 | 34,13 | 2,77% | 107.344,00 |
| 10.10.2024 | 32,96 | 33,31 | 32,51 | 33,21 | -0,30% | 93.990,00 |
| 09.10.2024 | 33,53 | 33,54 | 32,82 | 33,31 | -0,54% | 121.168,00 |
| 08.10.2024 | 32,65 | 33,63 | 32,17 | 33,49 | 2,95% | 162.727,00 |
| 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 |