40,150$
-1,98%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 41,18 | 41,18 | 39,92 | 40,12 | -2,05% | 54.107,00 |
| 17.07.2025 | 39,84 | 41,15 | 39,84 | 40,96 | 2,81% | 64.651,00 |
| 16.07.2025 | 39,82 | 40,04 | 39,40 | 39,84 | 0,96% | 57.497,00 |
| 15.07.2025 | 40,44 | 40,67 | 39,38 | 39,46 | -2,59% | 79.236,00 |
| 14.07.2025 | 39,85 | 40,55 | 39,48 | 40,51 | 1,15% | 79.959,00 |
| 11.07.2025 | 37,61 | 40,19 | 37,07 | 40,05 | 9,88% | 171.590,00 |
| 10.07.2025 | 36,10 | 36,84 | 36,04 | 36,45 | 0,83% | 51.303,00 |
| 09.07.2025 | 36,09 | 36,15 | 35,76 | 36,15 | 0,44% | 40.451,00 |
| 08.07.2025 | 35,64 | 36,23 | 35,64 | 35,99 | 1,21% | 75.409,00 |
| 07.07.2025 | 36,39 | 36,39 | 35,54 | 35,56 | -2,55% | 77.899,00 |
| 03.07.2025 | 36,53 | 36,66 | 36,40 | 36,49 | 0,36% | 29.562,00 |
| 02.07.2025 | 36,11 | 36,42 | 35,71 | 36,36 | 0,92% | 69.587,00 |
| 01.07.2025 | 35,08 | 36,68 | 35,08 | 36,03 | 2,39% | 72.470,00 |
| 30.06.2025 | 35,36 | 35,53 | 35,10 | 35,19 | -0,48% | 64.072,00 |
| 27.06.2025 | 35,07 | 35,38 | 34,90 | 35,36 | 0,83% | 162.643,00 |
| 26.06.2025 | 35,10 | 35,32 | 34,79 | 35,07 | 0,37% | 63.759,00 |
| 25.06.2025 | 35,54 | 35,54 | 34,83 | 34,94 | -1,41% | 66.460,00 |
| 24.06.2025 | 35,38 | 35,90 | 35,29 | 35,44 | 0,74% | 99.855,00 |
| 23.06.2025 | 34,30 | 35,25 | 34,30 | 35,18 | 2,15% | 118.612,00 |
| 20.06.2025 | 34,55 | 34,63 | 34,08 | 34,44 | 0,35% | 327.197,00 |
| 18.06.2025 | 34,26 | 34,77 | 34,23 | 34,32 | 0,20% | 119.878,00 |
| 17.06.2025 | 34,37 | 34,78 | 34,06 | 34,25 | -0,75% | 116.421,00 |
| 16.06.2025 | 34,48 | 34,66 | 34,09 | 34,51 | 0,88% | 65.291,00 |
| 13.06.2025 | 35,21 | 35,48 | 34,10 | 34,21 | -3,69% | 62.475,00 |
| 12.06.2025 | 35,33 | 35,61 | 35,20 | 35,52 | 0,06% | 64.593,00 |
| 11.06.2025 | 36,52 | 36,79 | 35,49 | 35,50 | -2,28% | 93.436,00 |
| 10.06.2025 | 36,24 | 36,80 | 36,08 | 36,33 | 0,55% | 65.213,00 |
| 09.06.2025 | 36,00 | 36,36 | 35,80 | 36,13 | 1,20% | 71.610,00 |
| 06.06.2025 | 35,55 | 35,71 | 35,24 | 35,70 | 1,43% | 61.429,00 |
| 05.06.2025 | 35,38 | 35,38 | 34,96 | 35,20 | -0,78% | 100.257,00 |
| 04.06.2025 | 35,94 | 35,94 | 35,34 | 35,47 | -0,87% | 84.244,00 |
| 03.06.2025 | 35,32 | 35,96 | 35,11 | 35,78 | 1,04% | 76.995,00 |
| 02.06.2025 | 35,93 | 36,45 | 35,36 | 35,41 | -1,80% | 84.347,00 |
| 30.05.2025 | 36,17 | 36,26 | 35,91 | 36,06 | -0,14% | 76.958,00 |
| 29.05.2025 | 36,12 | 36,20 | 35,93 | 36,11 | 0,08% | 61.434,00 |
| 28.05.2025 | 36,70 | 36,70 | 36,03 | 36,08 | -1,50% | 57.946,00 |
| 27.05.2025 | 36,02 | 36,67 | 35,50 | 36,63 | 3,13% | 84.004,00 |
| 23.05.2025 | 35,76 | 35,80 | 34,88 | 35,52 | -1,20% | 80.449,00 |
| 22.05.2025 | 36,01 | 36,26 | 35,61 | 35,95 | -0,88% | 112.205,00 |
| 21.05.2025 | 36,44 | 36,88 | 36,27 | 36,27 | -1,49% | 102.335,00 |
| 20.05.2025 | 36,35 | 36,90 | 35,92 | 36,82 | 1,04% | 91.909,00 |
| 19.05.2025 | 36,29 | 36,44 | 35,79 | 36,44 | 0,39% | 83.056,00 |
| 16.05.2025 | 35,50 | 36,33 | 35,10 | 36,30 | 1,77% | 116.010,00 |
| 15.05.2025 | 34,96 | 35,76 | 34,90 | 35,67 | 2,03% | 99.638,00 |
| 14.05.2025 | 36,24 | 36,32 | 34,94 | 34,96 | -4,11% | 133.843,00 |
| 13.05.2025 | 36,12 | 36,64 | 36,11 | 36,46 | 1,14% | 84.516,00 |
| 12.05.2025 | 35,72 | 36,18 | 35,47 | 36,05 | 3,62% | 124.368,00 |
| 09.05.2025 | 34,44 | 35,10 | 34,12 | 34,79 | 0,58% | 178.589,00 |
| 08.05.2025 | 33,29 | 35,13 | 31,97 | 34,59 | 0,41% | 182.527,00 |
| 07.05.2025 | 34,68 | 34,89 | 34,11 | 34,45 | -0,29% | 119.543,00 |
| 06.05.2025 | 34,19 | 35,28 | 34,15 | 34,55 | -1,65% | 177.310,00 |
| 05.05.2025 | 35,17 | 35,37 | 34,01 | 35,13 | 1,53% | 146.577,00 |
| 02.05.2025 | 34,03 | 34,67 | 33,85 | 34,60 | 2,03% | 73.165,00 |
| 01.05.2025 | 33,43 | 34,22 | 33,21 | 33,91 | 1,28% | 119.966,00 |
| 30.04.2025 | 33,60 | 33,99 | 32,16 | 33,48 | -3,15% | 151.063,00 |
| 29.04.2025 | 34,28 | 34,71 | 34,14 | 34,57 | 0,09% | 100.013,00 |
| 28.04.2025 | 34,35 | 35,06 | 34,30 | 34,54 | 0,55% | 108.684,00 |
| 25.04.2025 | 34,59 | 34,59 | 34,10 | 34,35 | -1,58% | 55.471,00 |
| 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% | 141.255,00 |
| 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% | 127.181,00 |
| 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% | 216.476,00 |
| 08.04.2025 | 35,94 | 35,94 | 33,86 | 34,24 | -2,53% | 206.044,00 |
| 07.04.2025 | 34,27 | 35,76 | 33,51 | 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 | 35,29 | 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% | 155.159,00 |
| 31.03.2025 | 35,87 | 36,89 | 35,78 | 36,70 | 2,11% | 159.944,00 |
| 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% | 181.645,00 |
| 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% | 628.895,00 |
| 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% | 254.861,00 |
| 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 | 3,19% | 190.561,00 |
| 05.03.2025 | 35,08 | 36,03 | 34,80 | 35,79 | 2,27% | 176.071,00 |
| 04.03.2025 | 35,07 | 35,46 | 34,47 | 35,00 | 0,36% | 147.776,00 |
| 03.03.2025 | 35,57 | 35,79 | 34,67 | 34,87 | -1,19% | 201.460,00 |
| 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% | 230.336,00 |
| 26.02.2025 | 34,84 | 35,73 | 34,73 | 35,25 | 0,26% | 290.637,00 |
| 25.02.2025 | 37,23 | 37,92 | 34,78 | 35,16 | -6,11% | 520.204,00 |