41,524$
-1,23%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,67 | 41,91 | 40,92 | 41,61 | -1,02% | 80.697,00 |
| 16.10.2026 | 42,15 | 42,70 | 41,88 | 42,04 | 0,26% | 240.437,00 |
| 15.10.2026 | 42,05 | 42,64 | 41,72 | 41,93 | 1,48% | 89.802,00 |
| 14.10.2026 | 41,09 | 41,53 | 40,74 | 41,32 | 0,07% | 107.783,00 |
| 13.10.2026 | 41,18 | 41,46 | 40,91 | 41,29 | 0,93% | 73.357,00 |
| 12.10.2026 | 40,41 | 40,97 | 40,41 | 40,91 | 0,81% | 57.518,00 |
| 09.10.2026 | 40,38 | 40,82 | 39,56 | 40,58 | 0,10% | 34.798,00 |
| 08.10.2026 | 40,00 | 40,78 | 39,74 | 40,54 | 1,01% | 59.981,00 |
| 07.10.2026 | 39,82 | 40,83 | 39,82 | 40,14 | 0,29% | 123.689,00 |
| 06.10.2026 | 39,70 | 40,23 | 39,70 | 40,02 | 0,81% | 60.257,00 |
| 05.10.2026 | 39,55 | 40,01 | 39,48 | 39,70 | -0,28% | 72.043,00 |
| 02.10.2026 | 39,63 | 39,84 | 39,18 | 39,81 | 1,53% | 81.162,00 |
| 01.10.2026 | 38,80 | 39,35 | 38,38 | 39,21 | 1,06% | 88.995,00 |
| 30.09.2026 | 39,61 | 39,61 | 38,65 | 38,80 | -1,17% | 66.978,00 |
| 29.09.2026 | 39,68 | 39,68 | 39,15 | 39,26 | -0,96% | 55.041,00 |
| 28.09.2026 | 39,34 | 39,71 | 39,08 | 39,64 | 0,33% | 72.452,00 |
| 25.09.2026 | 39,55 | 39,68 | 39,09 | 39,51 | 0,05% | 62.540,00 |
| 24.09.2026 | 39,50 | 39,84 | 39,36 | 39,49 | 0,00% | 64.487,00 |
| 23.09.2026 | 40,00 | 41,21 | 39,31 | 39,49 | -1,82% | 110.364,00 |
| 22.09.2026 | 40,38 | 40,75 | 39,95 | 40,22 | 0,30% | 57.895,00 |
| 21.09.2026 | 40,40 | 40,42 | 39,84 | 40,10 | 0,12% | 57.014,00 |
| 18.09.2026 | 40,42 | 40,63 | 39,75 | 40,05 | -1,09% | 227.394,00 |
| 17.09.2026 | 40,98 | 40,98 | 40,28 | 40,49 | -0,32% | 55.959,00 |
| 16.09.2026 | 40,07 | 40,82 | 40,07 | 40,62 | 1,55% | 66.866,00 |
| 15.09.2026 | 39,58 | 40,27 | 39,58 | 40,00 | -0,27% | 92.697,00 |
| 14.09.2026 | 40,44 | 40,62 | 40,11 | 40,11 | -0,20% | 76.159,00 |
| 11.09.2026 | 40,01 | 40,62 | 39,40 | 40,19 | 1,26% | 59.325,00 |
| 10.09.2026 | 39,46 | 39,95 | 39,46 | 39,69 | -0,15% | 70.609,00 |
| 09.09.2026 | 40,57 | 40,71 | 39,67 | 39,75 | -2,67% | 60.192,00 |
| 08.09.2026 | 41,36 | 41,50 | 40,78 | 40,84 | -2,09% | 79.478,00 |
| 04.09.2026 | 41,48 | 42,09 | 41,47 | 41,71 | 0,07% | 136.525,00 |
| 03.09.2026 | 42,48 | 42,48 | 41,54 | 41,68 | -1,54% | 64.726,00 |
| 02.09.2026 | 42,34 | 42,84 | 42,07 | 42,33 | 0,47% | 52.675,00 |
| 01.09.2026 | 42,98 | 43,25 | 41,96 | 42,13 | -1,98% | 106.232,00 |
| 31.08.2026 | 43,61 | 44,01 | 42,87 | 42,98 | -1,87% | 138.692,00 |
| 28.08.2026 | 44,03 | 44,22 | 43,45 | 43,80 | 0,14% | 81.195,00 |
| 27.08.2026 | 43,80 | 44,01 | 43,15 | 43,74 | -0,95% | 115.454,00 |
| 26.08.2026 | 44,52 | 44,52 | 43,89 | 44,16 | -0,18% | 127.813,00 |
| 25.08.2026 | 45,41 | 45,82 | 43,62 | 44,24 | -0,18% | 147.408,00 |
| 24.08.2026 | 44,82 | 45,20 | 43,87 | 44,32 | -0,18% | 174.288,00 |
| 21.08.2026 | 44,11 | 44,47 | 43,75 | 44,40 | 1,08% | 162.920,00 |
| 20.08.2026 | 43,84 | 44,04 | 43,52 | 43,93 | -0,89% | 158.201,00 |
| 19.08.2026 | 44,79 | 45,14 | 44,20 | 44,32 | 0,14% | 169.775,00 |
| 18.08.2026 | 43,47 | 44,44 | 43,16 | 44,26 | 2,16% | 122.798,00 |
| 17.08.2026 | 43,34 | 43,59 | 42,93 | 43,33 | -0,93% | 111.106,00 |
| 14.08.2026 | 44,53 | 44,95 | 43,56 | 43,73 | -1,63% | 137.168,00 |
| 13.08.2026 | 44,78 | 45,18 | 44,20 | 44,46 | -0,28% | 107.753,00 |
| 12.08.2026 | 44,26 | 45,13 | 44,05 | 44,58 | 1,00% | 108.854,00 |
| 11.08.2026 | 44,08 | 44,40 | 43,33 | 44,14 | 0,59% | 64.695,00 |
| 10.08.2026 | 44,45 | 44,45 | 43,41 | 43,88 | -1,92% | 119.104,00 |
| 07.08.2026 | 46,46 | 46,97 | 43,64 | 44,74 | -3,87% | 222.517,00 |
| 06.08.2026 | 46,21 | 46,67 | 39,83 | 46,54 | 5,53% | 290.156,00 |
| 05.08.2026 | 44,39 | 44,39 | 43,55 | 44,10 | -0,02% | 83.915,00 |
| 04.08.2026 | 43,57 | 44,19 | 43,03 | 44,11 | 1,52% | 63.633,00 |
| 03.08.2026 | 43,68 | 43,80 | 43,37 | 43,45 | 0,93% | 76.984,00 |
| 31.07.2026 | 43,03 | 43,30 | 42,01 | 43,05 | -0,55% | 76.171,00 |
| 30.07.2026 | 43,76 | 44,38 | 43,06 | 43,29 | -1,85% | 42.967,00 |
| 29.07.2026 | 44,54 | 44,61 | 43,21 | 44,11 | -0,62% | 74.944,00 |
| 28.07.2026 | 43,67 | 45,30 | 43,67 | 44,38 | 2,38% | 60.009,00 |
| 27.07.2026 | 43,45 | 44,55 | 43,30 | 43,35 | -0,92% | 101.737,00 |
| 24.07.2026 | 42,97 | 43,83 | 42,97 | 43,75 | 1,58% | 54.193,00 |
| 23.07.2026 | 43,30 | 43,38 | 42,63 | 43,07 | -1,46% | 64.910,00 |
| 22.07.2026 | 43,56 | 44,39 | 43,35 | 43,71 | 0,18% | 75.028,00 |
| 21.07.2026 | 43,30 | 43,76 | 42,93 | 43,63 | 0,60% | 96.162,00 |
| 20.07.2026 | 43,71 | 44,05 | 43,24 | 43,37 | -0,55% | 82.216,00 |
| 17.07.2026 | 44,50 | 45,02 | 43,27 | 43,61 | -1,89% | 67.497,00 |
| 16.07.2026 | 43,07 | 44,59 | 43,07 | 44,45 | 3,32% | 91.259,00 |
| 15.07.2026 | 42,27 | 43,31 | 42,18 | 43,02 | 1,61% | 145.414,00 |
| 14.07.2026 | 43,09 | 43,63 | 42,00 | 42,34 | -1,85% | 139.206,00 |
| 13.07.2026 | 42,67 | 43,40 | 42,50 | 43,14 | 0,58% | 89.631,00 |
| 10.07.2026 | 43,21 | 43,64 | 42,87 | 42,89 | -0,26% | 57.583,00 |
| 09.07.2026 | 42,37 | 43,07 | 42,12 | 43,00 | 1,53% | 74.104,00 |
| 08.07.2026 | 42,88 | 43,70 | 42,17 | 42,35 | -1,03% | 66.667,00 |
| 07.07.2026 | 43,18 | 43,41 | 42,26 | 42,79 | 0,00% | 88.455,00 |
| 06.07.2026 | 44,02 | 44,23 | 42,60 | 42,79 | -2,64% | 76.884,00 |
| 02.07.2026 | 44,33 | 44,93 | 43,61 | 43,95 | -1,12% | 69.322,00 |
| 01.07.2026 | 44,33 | 44,82 | 44,07 | 44,45 | 0,25% | 74.849,00 |
| 30.06.2026 | 44,60 | 44,73 | 43,76 | 44,34 | -0,45% | 65.352,00 |
| 29.06.2026 | 44,90 | 44,90 | 44,22 | 44,54 | -0,82% | 95.026,00 |
| 26.06.2026 | 44,76 | 45,25 | 43,99 | 44,91 | 0,92% | 247.685,00 |
| 25.06.2026 | 45,15 | 45,78 | 43,88 | 44,50 | -1,40% | 99.601,00 |
| 24.06.2026 | 43,49 | 45,30 | 43,49 | 45,13 | 4,27% | 85.904,00 |
| 23.06.2026 | 42,89 | 44,05 | 42,89 | 43,28 | 0,66% | 142.682,00 |
| 22.06.2026 | 43,08 | 43,56 | 42,69 | 43,00 | -0,36% | 54.266,00 |
| 19.06.2026 | 43,01 | 43,31 | 43,01 | 43,15 | -0,07% | - |
| 18.06.2026 | 42,31 | 43,83 | 42,09 | 43,18 | 2,20% | 121.222,00 |
| 17.06.2026 | 42,75 | 43,11 | 41,52 | 42,25 | -1,88% | 95.136,00 |
| 16.06.2026 | 43,29 | 43,68 | 42,65 | 43,06 | -0,31% | 75.742,00 |
| 15.06.2026 | 43,23 | 43,27 | 42,42 | 43,20 | 0,81% | 48.179,00 |
| 12.06.2026 | 42,69 | 43,17 | 41,96 | 42,85 | 1,09% | 69.518,00 |
| 11.06.2026 | 41,74 | 42,42 | 41,41 | 42,39 | 1,53% | 64.214,00 |
| 10.06.2026 | 41,44 | 42,13 | 41,44 | 41,75 | 0,75% | 84.168,00 |
| 09.06.2026 | 40,79 | 41,57 | 40,75 | 41,44 | 3,73% | 52.584,00 |
| 08.06.2026 | 40,16 | 40,62 | 39,93 | 39,95 | -0,52% | 48.795,00 |
| 05.06.2026 | 39,88 | 40,79 | 39,78 | 40,16 | 1,49% | 68.310,00 |
| 04.06.2026 | 38,24 | 39,64 | 37,98 | 39,57 | 4,88% | 159.458,00 |
| 03.06.2026 | 38,46 | 38,55 | 37,63 | 37,73 | -1,95% | 83.889,00 |
| 02.06.2026 | 38,52 | 38,77 | 37,91 | 38,48 | -0,52% | 90.209,00 |
| 01.06.2026 | 38,48 | 39,03 | 38,24 | 38,68 | 0,52% | 108.828,00 |
| 29.05.2026 | 38,88 | 39,29 | 38,46 | 38,48 | -1,94% | 74.605,00 |