32,280$
-0,83%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,54 | 32,37 | 31,25 | 32,28 | -0,83% | 222.322,00 |
| 06.03.2026 | 32,47 | 32,59 | 31,91 | 32,55 | -1,09% | 235.586,00 |
| 05.03.2026 | 33,24 | 33,37 | 32,75 | 32,91 | -2,20% | 202.836,00 |
| 04.03.2026 | 33,52 | 33,69 | 32,74 | 33,65 | 0,66% | 170.940,00 |
| 03.03.2026 | 33,54 | 33,59 | 32,71 | 33,43 | -1,94% | 225.266,00 |
| 02.03.2026 | 34,35 | 34,41 | 33,79 | 34,09 | -1,38% | 269.187,00 |
| 27.02.2026 | 34,41 | 35,00 | 34,11 | 34,57 | -0,18% | 246.444,00 |
| 26.02.2026 | 34,96 | 35,23 | 34,36 | 34,63 | -1,00% | 213.936,00 |
| 25.02.2026 | 34,90 | 34,99 | 33,90 | 34,98 | -0,09% | 183.924,00 |
| 24.02.2026 | 34,79 | 35,25 | 34,75 | 35,01 | -0,62% | 164.784,00 |
| 20.02.2026 | 34,72 | 35,34 | 34,48 | 35,23 | 1,76% | 301.262,00 |
| 19.02.2026 | 34,49 | 34,81 | 34,18 | 34,62 | 0,41% | 252.746,00 |
| 18.02.2026 | 34,47 | 35,44 | 34,24 | 34,48 | 0,61% | 298.837,00 |
| 17.02.2026 | 35,00 | 35,12 | 34,16 | 34,27 | 0,85% | 333.867,00 |
| 13.02.2026 | 33,41 | 34,09 | 33,20 | 33,98 | 1,55% | 217.538,00 |
| 12.02.2026 | 33,68 | 33,70 | 33,00 | 33,46 | -0,09% | 218.999,00 |
| 11.02.2026 | 33,85 | 34,14 | 33,12 | 33,49 | -0,74% | 270.191,00 |
| 10.02.2026 | 33,38 | 34,23 | 33,38 | 33,74 | 0,78% | 227.729,00 |
| 09.02.2026 | 34,08 | 34,47 | 33,36 | 33,48 | -1,47% | 265.116,00 |
| 06.02.2026 | 32,77 | 34,51 | 32,77 | 33,98 | 2,44% | 500.231,00 |
| 05.02.2026 | 30,88 | 33,71 | 29,20 | 33,17 | 4,11% | 626.833,00 |
| 04.02.2026 | 31,48 | 32,30 | 31,36 | 31,86 | 2,05% | 247.671,00 |
| 03.02.2026 | 31,18 | 32,00 | 30,86 | 31,22 | -0,29% | 262.893,00 |
| 02.02.2026 | 30,69 | 32,00 | 30,51 | 31,31 | 1,99% | 352.620,00 |
| 30.01.2026 | 30,07 | 30,79 | 29,67 | 30,70 | 1,89% | 468.749,00 |
| 29.01.2026 | 29,08 | 30,16 | 28,94 | 30,13 | 3,61% | 399.070,00 |
| 28.01.2026 | 29,19 | 29,56 | 29,06 | 29,08 | -0,27% | 246.336,00 |
| 27.01.2026 | 29,16 | 29,39 | 29,02 | 29,16 | -0,58% | 204.129,00 |
| 26.01.2026 | 29,25 | 29,51 | 29,19 | 29,33 | -0,61% | 188.726,00 |
| 22.01.2026 | 29,38 | 29,88 | 29,30 | 29,51 | 0,48% | 201.490,00 |
| 21.01.2026 | 28,98 | 29,40 | 28,85 | 29,37 | 1,70% | 188.382,00 |
| 20.01.2026 | 28,97 | 29,22 | 28,80 | 28,88 | -1,37% | 266.714,00 |
| 16.01.2026 | 29,11 | 29,47 | 28,43 | 29,28 | -2,85% | 498.412,00 |
| 15.01.2026 | 29,90 | 30,25 | 29,64 | 30,14 | 0,74% | 148.007,00 |
| 14.01.2026 | 29,51 | 30,27 | 29,51 | 29,92 | 1,18% | 169.596,00 |
| 13.01.2026 | 29,60 | 29,90 | 29,47 | 29,57 | 0,24% | 151.644,00 |
| 12.01.2026 | 29,54 | 29,67 | 29,25 | 29,50 | -0,61% | 206.758,00 |
| 09.01.2026 | 29,42 | 29,68 | 29,24 | 29,68 | 0,82% | 162.050,00 |
| 08.01.2026 | 28,55 | 29,61 | 28,55 | 29,44 | 2,40% | 229.159,00 |
| 07.01.2026 | 29,44 | 29,59 | 28,47 | 28,75 | -1,81% | 257.091,00 |
| 06.01.2026 | 28,98 | 29,39 | 28,98 | 29,28 | 0,46% | 214.232,00 |
| 05.01.2026 | 28,86 | 29,23 | 28,76 | 29,15 | 0,64% | 250.506,00 |
| 02.01.2026 | 29,19 | 29,48 | 28,89 | 28,96 | -0,79% | 209.699,00 |
| 31.12.2025 | 29,30 | 29,41 | 29,06 | 29,19 | -0,38% | 155.190,00 |
| 30.12.2025 | 29,29 | 29,64 | 29,24 | 29,30 | -0,34% | 185.265,00 |
| 29.12.2025 | 29,63 | 29,85 | 29,29 | 29,40 | -0,68% | 196.882,00 |
| 26.12.2025 | 29,54 | 29,74 | 29,46 | 29,60 | 0,20% | 135.478,00 |
| 24.12.2025 | 29,21 | 29,73 | 29,15 | 29,54 | 1,16% | 103.938,00 |
| 23.12.2025 | 29,15 | 29,45 | 29,01 | 29,20 | -0,07% | 226.861,00 |
| 22.12.2025 | 29,07 | 29,44 | 28,86 | 29,22 | 0,53% | 225.507,00 |
| 19.12.2025 | 29,41 | 29,49 | 28,87 | 29,07 | -1,71% | 744.968,00 |
| 18.12.2025 | 30,66 | 30,89 | 29,54 | 29,57 | -3,24% | 318.620,00 |
| 17.12.2025 | 30,41 | 31,10 | 30,39 | 30,56 | 0,33% | 271.926,00 |
| 16.12.2025 | 30,81 | 30,82 | 30,44 | 30,46 | -0,39% | 286.090,00 |
| 15.12.2025 | 30,56 | 30,71 | 30,22 | 30,58 | 0,46% | 222.428,00 |
| 12.12.2025 | 30,65 | 30,87 | 30,04 | 30,44 | -0,46% | 273.565,00 |
| 11.12.2025 | 30,92 | 31,39 | 30,00 | 30,58 | -0,62% | 348.067,00 |
| 10.12.2025 | 29,91 | 31,07 | 29,62 | 30,77 | 2,98% | 332.001,00 |
| 09.12.2025 | 29,82 | 30,09 | 29,79 | 29,88 | 0,13% | 228.522,00 |
| 08.12.2025 | 30,54 | 30,65 | 29,70 | 29,84 | -1,97% | 328.203,00 |
| 05.12.2025 | 30,29 | 30,88 | 30,02 | 30,44 | 0,20% | 242.315,00 |
| 04.12.2025 | 30,77 | 30,93 | 30,17 | 30,38 | -1,16% | 239.357,00 |
| 03.12.2025 | 30,54 | 30,92 | 30,49 | 30,74 | 0,77% | 234.248,00 |
| 02.12.2025 | 30,55 | 30,66 | 30,13 | 30,50 | 0,00% | 311.593,00 |
| 01.12.2025 | 30,84 | 31,07 | 30,40 | 30,50 | -1,42% | 299.497,00 |
| 28.11.2025 | 30,89 | 31,19 | 30,46 | 30,94 | -0,13% | 261.113,00 |
| 26.11.2025 | 30,71 | 31,46 | 30,57 | 30,98 | 0,16% | 870.650,00 |
| 25.11.2025 | 30,54 | 32,52 | 30,07 | 30,93 | 8,18% | 773.600,00 |
| 24.11.2025 | 29,09 | 29,50 | 28,46 | 28,59 | 2,95% | 560.671,00 |
| 20.11.2025 | 27,68 | 28,00 | 27,41 | 27,77 | 0,87% | 522.648,00 |
| 19.11.2025 | 28,01 | 28,14 | 27,50 | 27,53 | -1,61% | 349.815,00 |
| 18.11.2025 | 28,07 | 28,25 | 27,71 | 27,98 | -0,39% | 508.858,00 |
| 17.11.2025 | 28,59 | 28,77 | 28,04 | 28,09 | -2,70% | 355.863,00 |
| 13.11.2025 | 28,62 | 29,20 | 28,33 | 28,87 | 0,75% | 324.326,00 |
| 12.11.2025 | 28,56 | 28,94 | 28,56 | 28,66 | 0,33% | 363.978,00 |
| 11.11.2025 | 28,70 | 29,14 | 28,17 | 28,56 | -0,24% | 291.905,00 |
| 10.11.2025 | 28,45 | 28,92 | 28,17 | 28,63 | 0,85% | 331.571,00 |
| 07.11.2025 | 28,37 | 28,75 | 28,01 | 28,39 | 0,71% | 369.334,00 |
| 06.11.2025 | 28,31 | 28,63 | 28,08 | 28,19 | -0,77% | 377.596,00 |
| 05.11.2025 | 27,85 | 28,46 | 27,62 | 28,41 | 2,08% | 395.559,00 |
| 04.11.2025 | 28,09 | 28,11 | 27,65 | 27,83 | -0,86% | 271.750,00 |
| 03.11.2025 | 27,73 | 28,10 | 27,39 | 28,07 | 0,90% | 400.861,00 |
| 31.10.2025 | 28,08 | 28,27 | 27,72 | 27,82 | -1,59% | 378.345,00 |
| 30.10.2025 | 28,19 | 28,79 | 27,92 | 28,27 | 0,32% | 564.327,00 |
| 29.10.2025 | 29,14 | 29,32 | 27,86 | 28,18 | -3,86% | 587.930,00 |
| 28.10.2025 | 29,03 | 29,58 | 28,97 | 29,31 | 0,27% | 491.776,00 |
| 27.10.2025 | 29,03 | 29,25 | 28,91 | 29,23 | 0,76% | 408.972,00 |
| 24.10.2025 | 28,70 | 29,01 | 28,58 | 29,01 | 1,15% | 306.226,00 |
| 23.10.2025 | 28,26 | 28,77 | 28,11 | 28,68 | 1,24% | 355.125,00 |
| 22.10.2025 | 28,03 | 28,55 | 27,83 | 28,33 | 1,25% | 308.554,00 |
| 21.10.2025 | 27,90 | 28,35 | 27,86 | 27,98 | 0,58% | 371.838,00 |
| 20.10.2025 | 27,70 | 28,04 | 27,51 | 27,82 | 0,58% | 213.095,00 |
| 17.10.2025 | 27,02 | 27,71 | 26,99 | 27,66 | 2,29% | 257.839,00 |
| 16.10.2025 | 26,70 | 27,35 | 26,50 | 27,04 | 1,24% | 297.396,00 |
| 15.10.2025 | 26,84 | 27,16 | 26,59 | 26,71 | -0,04% | 273.729,00 |
| 14.10.2025 | 26,09 | 26,79 | 25,97 | 26,72 | 1,71% | 322.669,00 |
| 13.10.2025 | 27,01 | 27,22 | 26,20 | 26,27 | -1,79% | 350.625,00 |
| 10.10.2025 | 27,39 | 27,59 | 26,72 | 26,75 | -2,27% | 278.214,00 |
| 09.10.2025 | 27,48 | 27,63 | 27,17 | 27,37 | -0,65% | 323.842,00 |
| 08.10.2025 | 28,01 | 28,09 | 27,38 | 27,55 | -1,75% | 361.495,00 |