34,422$
-1,37%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,71 | 34,77 | 34,04 | 34,43 | -1,34% | - |
| 24.04.2025 | 35,24 | 35,36 | 34,74 | 34,90 | -1,25% | 70.699,00 |
| 23.04.2025 | 35,60 | 36,08 | 34,96 | 35,34 | 0,51% | 141.258,00 |
| 22.04.2025 | 35,47 | 35,47 | 33,97 | 35,16 | 2,45% | 140.624,00 |
| 21.04.2025 | 34,45 | 34,64 | 33,97 | 34,32 | -1,38% | 127.183,00 |
| 17.04.2025 | 34,92 | 35,46 | 34,66 | 34,80 | -0,40% | 105.117,00 |
| 16.04.2025 | 36,46 | 36,46 | 34,58 | 34,94 | -4,09% | 160.578,00 |
| 15.04.2025 | 36,34 | 37,45 | 36,16 | 36,43 | 0,05% | 132.193,00 |
| 14.04.2025 | 36,11 | 36,60 | 35,79 | 36,41 | 1,42% | 162.845,00 |
| 11.04.2025 | 35,20 | 36,09 | 34,45 | 35,90 | 0,87% | 164.641,00 |
| 10.04.2025 | 35,38 | 35,98 | 35,13 | 35,59 | -0,97% | 155.660,00 |
| 09.04.2025 | 34,07 | 36,76 | 33,84 | 35,94 | 4,96% | 216.478,00 |
| 08.04.2025 | 35,94 | 35,94 | 33,86 | 34,24 | -2,53% | 206.044,00 |
| 07.04.2025 | 34,27 | 35,76 | 33,50 | 35,13 | -0,28% | 384.697,00 |
| 04.04.2025 | 34,75 | 35,60 | 34,68 | 35,23 | -1,29% | 217.832,00 |
| 03.04.2025 | 36,89 | 37,36 | 35,27 | 35,69 | -3,44% | 184.782,00 |
| 02.04.2025 | 35,95 | 37,04 | 35,84 | 36,96 | 1,54% | 140.262,00 |
| 01.04.2025 | 36,83 | 37,51 | 35,98 | 36,40 | -0,82% | 155.162,00 |
| 31.03.2025 | 35,87 | 36,89 | 35,78 | 36,70 | 2,11% | 159.997,00 |
| 28.03.2025 | 35,97 | 36,18 | 35,18 | 35,94 | 0,17% | 132.148,00 |
| 27.03.2025 | 35,23 | 35,91 | 34,86 | 35,88 | 1,96% | 181.684,00 |
| 26.03.2025 | 34,62 | 35,19 | 34,51 | 35,19 | 2,06% | 158.955,00 |
| 25.03.2025 | 35,30 | 35,33 | 34,44 | 34,48 | -3,09% | 323.337,00 |
| 24.03.2025 | 34,71 | 35,90 | 34,30 | 35,58 | 5,67% | 628.899,00 |
| 21.03.2025 | 36,06 | 36,22 | 33,32 | 33,67 | -7,35% | 3.010.816,00 |
| 20.03.2025 | 36,19 | 37,09 | 35,93 | 36,34 | -0,16% | 368.155,00 |
| 19.03.2025 | 35,82 | 37,69 | 35,78 | 36,40 | 1,59% | 336.785,00 |
| 18.03.2025 | 36,68 | 36,96 | 35,83 | 35,83 | -2,32% | 203.848,00 |
| 17.03.2025 | 36,41 | 36,92 | 36,41 | 36,68 | 0,19% | 206.206,00 |
| 14.03.2025 | 36,09 | 36,66 | 35,36 | 36,61 | 1,69% | 195.268,00 |
| 13.03.2025 | 36,01 | 36,51 | 35,52 | 36,00 | -0,63% | 242.519,00 |
| 12.03.2025 | 36,86 | 37,59 | 35,79 | 36,23 | -1,55% | 206.777,00 |
| 11.03.2025 | 36,71 | 37,47 | 36,48 | 36,80 | 0,03% | 254.862,00 |
| 10.03.2025 | 36,67 | 37,59 | 36,67 | 36,79 | -0,73% | 255.489,00 |
| 07.03.2025 | 36,92 | 37,82 | 36,81 | 37,06 | 0,35% | 211.025,00 |
| 06.03.2025 | 35,58 | 36,99 | 35,26 | 36,93 | 3,13% | 190.561,00 |
| 05.03.2025 | 35,08 | 36,03 | 34,80 | 35,81 | 2,33% | 176.071,00 |
| 04.03.2025 | 35,07 | 35,46 | 34,47 | 35,00 | 0,36% | 148.527,00 |
| 03.03.2025 | 35,57 | 35,79 | 34,67 | 34,87 | -1,19% | 201.463,00 |
| 28.02.2025 | 34,62 | 35,32 | 34,29 | 35,29 | 2,65% | 229.858,00 |
| 27.02.2025 | 35,25 | 35,25 | 34,37 | 34,38 | -2,47% | 230.337,00 |
| 26.02.2025 | 34,84 | 35,73 | 34,73 | 35,25 | 0,26% | 290.638,00 |
| 25.02.2025 | 37,23 | 37,92 | 34,78 | 35,16 | -6,11% | 520.204,00 |
| 24.02.2025 | 37,34 | 38,06 | 37,16 | 37,45 | 0,64% | 77.225,00 |
| 21.02.2025 | 37,46 | 37,46 | 36,99 | 37,21 | 0,16% | 109.016,00 |
| 20.02.2025 | 37,01 | 37,74 | 36,68 | 37,15 | -1,20% | 68.901,00 |
| 19.02.2025 | 37,82 | 38,60 | 37,31 | 37,60 | -1,60% | 123.076,00 |
| 18.02.2025 | 38,57 | 39,33 | 37,90 | 38,21 | -1,56% | 66.465,00 |
| 17.02.2025 | 38,65 | 38,84 | 38,65 | 38,81 | 0,16% | - |
| 14.02.2025 | 39,03 | 39,80 | 38,71 | 38,75 | -0,95% | 80.409,00 |
| 13.02.2025 | 38,44 | 39,18 | 38,35 | 39,12 | 2,14% | 74.481,00 |
| 12.02.2025 | 38,65 | 38,88 | 38,12 | 38,30 | -2,67% | 76.746,00 |
| 11.02.2025 | 38,12 | 39,78 | 38,12 | 39,35 | 2,34% | 95.562,00 |
| 10.02.2025 | 38,60 | 38,75 | 37,97 | 38,45 | -0,13% | 102.692,00 |
| 07.02.2025 | 39,96 | 39,96 | 37,61 | 38,50 | -4,13% | 142.555,00 |
| 06.02.2025 | 39,87 | 41,01 | 38,44 | 40,16 | 8,34% | 225.879,00 |
| 05.02.2025 | 36,88 | 37,08 | 36,67 | 37,07 | 0,73% | 80.311,00 |
| 04.02.2025 | 36,19 | 36,90 | 35,96 | 36,80 | 1,35% | 79.888,00 |
| 03.02.2025 | 35,85 | 36,45 | 35,55 | 36,31 | -0,49% | 55.856,00 |
| 31.01.2025 | 36,67 | 36,79 | 36,14 | 36,49 | -0,90% | 88.028,00 |
| 30.01.2025 | 36,88 | 37,40 | 36,54 | 36,82 | 0,33% | 83.594,00 |
| 29.01.2025 | 36,59 | 37,00 | 36,41 | 36,70 | -0,43% | 77.442,00 |
| 28.01.2025 | 36,82 | 37,22 | 36,59 | 36,86 | -0,38% | 85.035,00 |
| 27.01.2025 | 36,59 | 37,69 | 36,57 | 37,00 | 1,40% | 98.437,00 |
| 24.01.2025 | 36,91 | 37,19 | 36,48 | 36,49 | -0,98% | 92.490,00 |
| 23.01.2025 | 35,99 | 37,09 | 35,66 | 36,85 | 2,05% | 102.865,00 |
| 22.01.2025 | 36,92 | 37,10 | 36,01 | 36,11 | -2,35% | 97.745,00 |
| 21.01.2025 | 35,77 | 37,28 | 35,77 | 36,98 | 1,99% | 89.344,00 |
| 17.01.2025 | 36,57 | 36,78 | 36,18 | 36,26 | -0,17% | 52.724,00 |
| 16.01.2025 | 35,65 | 36,37 | 35,65 | 36,32 | 1,00% | 74.910,00 |
| 15.01.2025 | 36,34 | 36,46 | 35,87 | 35,96 | 0,43% | 67.563,00 |
| 14.01.2025 | 36,49 | 37,06 | 35,68 | 35,81 | -1,12% | 101.209,00 |
| 13.01.2025 | 34,78 | 36,50 | 34,78 | 36,21 | 3,02% | 78.582,00 |
| 10.01.2025 | 35,44 | 35,48 | 34,69 | 35,15 | -2,47% | 77.348,00 |
| 08.01.2025 | 35,48 | 36,12 | 35,02 | 36,04 | 0,67% | 99.857,00 |
| 07.01.2025 | 37,43 | 37,55 | 35,70 | 35,80 | -4,94% | 130.829,00 |
| 06.01.2025 | 38,26 | 38,59 | 37,54 | 37,66 | -1,80% | 87.723,00 |
| 03.01.2025 | 38,19 | 38,38 | 37,57 | 38,35 | 0,55% | 142.045,00 |
| 02.01.2025 | 39,20 | 39,20 | 38,00 | 38,14 | -1,70% | 65.585,00 |
| 31.12.2024 | 38,77 | 39,28 | 38,57 | 38,80 | 0,10% | 109.788,00 |
| 30.12.2024 | 38,85 | 38,99 | 38,25 | 38,76 | -1,02% | 67.749,00 |
| 27.12.2024 | 38,93 | 39,55 | 38,47 | 39,16 | -0,13% | 71.852,00 |
| 26.12.2024 | 39,13 | 39,61 | 39,08 | 39,21 | -0,56% | 65.576,00 |
| 24.12.2024 | 39,25 | 39,52 | 38,98 | 39,43 | 0,51% | 56.552,00 |
| 23.12.2024 | 39,73 | 40,13 | 38,84 | 39,23 | -2,02% | 127.918,00 |
| 20.12.2024 | 40,11 | 41,27 | 39,94 | 40,04 | -1,09% | 552.380,00 |
| 19.12.2024 | 41,70 | 42,01 | 40,08 | 40,48 | -2,01% | 209.707,00 |
| 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 |