33,623$
-0,40%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,81 | 33,98 | 33,20 | 33,58 | -0,53% | 78.848,00 |
| 11.12.2025 | 34,15 | 34,60 | 33,71 | 33,76 | -0,62% | 79.428,00 |
| 10.12.2025 | 32,85 | 34,28 | 32,85 | 33,97 | 3,16% | 112.545,00 |
| 09.12.2025 | 33,82 | 33,82 | 32,80 | 32,93 | 0,24% | 71.720,00 |
| 08.12.2025 | 33,57 | 34,09 | 32,74 | 32,85 | -2,00% | 98.921,00 |
| 05.12.2025 | 33,43 | 33,59 | 33,20 | 33,52 | -0,06% | 55.389,00 |
| 04.12.2025 | 33,83 | 34,24 | 33,18 | 33,54 | -1,09% | 98.236,00 |
| 03.12.2025 | 33,65 | 34,17 | 33,65 | 33,91 | 0,83% | 54.774,00 |
| 02.12.2025 | 33,82 | 34,33 | 33,23 | 33,63 | -0,06% | 89.730,00 |
| 01.12.2025 | 33,89 | 34,37 | 33,56 | 33,65 | -1,49% | 112.485,00 |
| 28.11.2025 | 34,62 | 34,62 | 33,85 | 34,16 | -0,15% | 63.664,00 |
| 26.11.2025 | 34,15 | 34,70 | 33,94 | 34,21 | 0,18% | 167.999,00 |
| 25.11.2025 | 32,89 | 35,93 | 32,89 | 34,15 | 8,62% | 259.376,00 |
| 24.11.2025 | 32,11 | 32,54 | 31,30 | 31,44 | -2,63% | 251.149,00 |
| 21.11.2025 | 30,95 | 32,36 | 30,67 | 32,29 | 4,84% | 79.012,00 |
| 20.11.2025 | 30,66 | 31,00 | 30,39 | 30,80 | 1,04% | 71.396,00 |
| 19.11.2025 | 30,94 | 31,17 | 30,39 | 30,48 | -1,29% | 45.247,00 |
| 18.11.2025 | 31,04 | 31,58 | 30,85 | 30,88 | -0,52% | 61.901,00 |
| 17.11.2025 | 31,68 | 31,74 | 31,00 | 31,04 | -2,05% | 61.148,00 |
| 14.11.2025 | 31,94 | 31,94 | 31,31 | 31,69 | -0,78% | 64.544,00 |
| 13.11.2025 | 31,73 | 32,20 | 31,63 | 31,94 | 0,57% | 47.546,00 |
| 12.11.2025 | 31,45 | 32,00 | 31,45 | 31,76 | 0,54% | 57.305,00 |
| 11.11.2025 | 31,90 | 32,21 | 31,57 | 31,59 | -0,54% | 59.480,00 |
| 10.11.2025 | 31,64 | 31,95 | 31,24 | 31,76 | 1,08% | 55.982,00 |
| 07.11.2025 | 31,35 | 31,77 | 31,32 | 31,42 | 0,22% | 77.679,00 |
| 06.11.2025 | 31,34 | 31,59 | 31,13 | 31,35 | 0,00% | 98.487,00 |
| 05.11.2025 | 30,72 | 31,43 | 30,65 | 31,35 | 2,05% | 54.764,00 |
| 04.11.2025 | 30,88 | 31,02 | 30,62 | 30,72 | -0,94% | 83.889,00 |
| 03.11.2025 | 30,67 | 31,03 | 30,22 | 31,01 | 1,11% | 68.652,00 |
| 31.10.2025 | 31,04 | 31,08 | 30,60 | 30,67 | -1,73% | 64.598,00 |
| 30.10.2025 | 31,03 | 31,73 | 31,03 | 31,21 | 0,10% | 53.063,00 |
| 29.10.2025 | 32,45 | 32,45 | 30,86 | 31,18 | -3,81% | 72.872,00 |
| 28.10.2025 | 32,05 | 32,60 | 32,05 | 32,42 | 0,45% | 63.381,00 |
| 27.10.2025 | 32,08 | 32,31 | 32,00 | 32,27 | 0,81% | 75.433,00 |
| 24.10.2025 | 31,89 | 32,04 | 31,41 | 32,01 | 1,11% | 65.637,00 |
| 23.10.2025 | 31,19 | 31,66 | 31,19 | 31,66 | 1,17% | 107.935,00 |
| 22.10.2025 | 30,90 | 31,49 | 30,90 | 31,29 | 1,23% | 52.378,00 |
| 21.10.2025 | 30,66 | 31,32 | 30,66 | 30,91 | 0,23% | 58.119,00 |
| 20.10.2025 | 30,73 | 31,08 | 30,36 | 30,84 | 1,10% | 109.898,00 |
| 17.10.2025 | 29,91 | 30,65 | 29,75 | 30,51 | 2,13% | - |
| 16.10.2025 | 29,51 | 30,23 | 29,25 | 29,87 | 1,25% | 101.855,00 |
| 15.10.2025 | 29,65 | 29,79 | 29,37 | 29,50 | 0,07% | 43.828,00 |
| 14.10.2025 | 28,88 | 29,59 | 28,77 | 29,48 | 1,73% | 70.729,00 |
| 13.10.2025 | 29,74 | 30,71 | 28,94 | 28,98 | -2,03% | 67.476,00 |
| 10.10.2025 | 30,20 | 30,31 | 29,53 | 29,58 | -2,05% | 49.808,00 |
| 09.10.2025 | 30,30 | 30,49 | 30,05 | 30,20 | -0,79% | 56.072,00 |
| 08.10.2025 | 31,18 | 31,18 | 30,23 | 30,44 | -1,58% | 54.707,00 |
| 07.10.2025 | 31,10 | 31,30 | 30,71 | 30,93 | -0,83% | 55.023,00 |
| 06.10.2025 | 32,20 | 32,20 | 31,16 | 31,19 | -2,90% | 74.705,00 |
| 03.10.2025 | 32,46 | 32,86 | 32,02 | 32,12 | -0,37% | 55.072,00 |
| 02.10.2025 | 32,25 | 32,49 | 31,88 | 32,24 | -0,22% | 59.463,00 |
| 01.10.2025 | 32,66 | 32,66 | 32,09 | 32,31 | -1,04% | 85.737,00 |
| 30.09.2025 | 32,58 | 32,68 | 32,09 | 32,65 | -0,40% | 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 | 1,21% | 140.338,00 |
| 17.09.2025 | 35,66 | 36,47 | 35,34 | 35,51 | -0,20% | 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 | 0,11% | 59.322,00 |
| 08.09.2025 | 37,70 | 37,70 | 37,23 | 37,45 | -0,48% | 70.069,00 |
| 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 | 1,51% | 59.552,00 |
| 03.09.2025 | 36,56 | 37,50 | 36,56 | 37,02 | 0,35% | 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 | 4,63% | 83.217,00 |
| 11.08.2025 | 34,12 | 34,78 | 33,38 | 33,68 | -1,20% | 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 | -0,28% | 63.112,00 |
| 31.07.2025 | 38,91 | 39,22 | 37,73 | 39,02 | -0,69% | 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 |