31,470$
-1,16%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,07 | 31,67 | 30,98 | 31,47 | -1,10% | 73.242,00 |
| 03.04.2025 | 32,75 | 32,77 | 31,31 | 31,82 | -3,16% | 302.840,00 |
| 02.04.2025 | 32,41 | 32,92 | 32,12 | 32,86 | 1,39% | 226.231,00 |
| 01.04.2025 | 32,61 | 32,84 | 32,17 | 32,41 | -1,01% | 235.521,00 |
| 31.03.2025 | 32,06 | 32,91 | 31,35 | 32,74 | 1,93% | 264.835,00 |
| 28.03.2025 | 32,06 | 32,22 | 31,46 | 32,12 | 0,63% | 357.837,00 |
| 27.03.2025 | 31,60 | 32,02 | 31,22 | 31,92 | 1,30% | 249.756,00 |
| 26.03.2025 | 31,19 | 31,51 | 30,98 | 31,51 | 1,97% | 239.780,00 |
| 25.03.2025 | 31,51 | 31,56 | 30,84 | 30,90 | -2,22% | 314.929,00 |
| 24.03.2025 | 30,92 | 31,83 | 30,67 | 31,60 | 3,74% | 552.081,00 |
| 21.03.2025 | 32,16 | 32,30 | 30,14 | 30,46 | -6,05% | 1.705.084,00 |
| 20.03.2025 | 32,03 | 32,53 | 31,98 | 32,42 | 0,19% | 422.211,00 |
| 19.03.2025 | 31,80 | 32,44 | 31,74 | 32,36 | 1,86% | 413.300,00 |
| 18.03.2025 | 32,36 | 32,48 | 31,74 | 31,77 | -2,31% | 299.930,00 |
| 17.03.2025 | 32,24 | 32,76 | 32,24 | 32,52 | 0,56% | 289.080,00 |
| 14.03.2025 | 32,10 | 32,45 | 31,36 | 32,34 | 1,28% | 294.141,00 |
| 13.03.2025 | 31,95 | 32,29 | 31,73 | 31,93 | -0,06% | 327.315,00 |
| 12.03.2025 | 32,51 | 32,63 | 31,71 | 31,95 | -1,78% | 371.508,00 |
| 11.03.2025 | 32,60 | 32,76 | 32,21 | 32,53 | 0,03% | 316.138,00 |
| 10.03.2025 | 32,41 | 33,18 | 32,01 | 32,52 | -0,46% | 379.589,00 |
| 07.03.2025 | 32,50 | 33,23 | 32,50 | 32,67 | 0,62% | 325.000,00 |
| 06.03.2025 | 31,64 | 32,65 | 31,44 | 32,47 | 2,56% | 274.846,00 |
| 05.03.2025 | 31,09 | 31,92 | 31,09 | 31,66 | 2,06% | 393.051,00 |
| 04.03.2025 | 30,80 | 31,40 | 30,60 | 31,02 | 0,23% | 255.767,00 |
| 03.03.2025 | 31,38 | 31,80 | 30,83 | 30,95 | -1,68% | 379.120,00 |
| 28.02.2025 | 30,72 | 31,55 | 30,67 | 31,48 | 2,47% | 526.624,00 |
| 27.02.2025 | 31,44 | 31,58 | 30,70 | 30,72 | -2,29% | 353.764,00 |
| 26.02.2025 | 31,34 | 31,71 | 31,00 | 31,44 | 0,51% | 470.160,00 |
| 25.02.2025 | 32,48 | 32,55 | 30,88 | 31,28 | -3,69% | 693.790,00 |
| 24.02.2025 | 32,40 | 33,05 | 32,01 | 32,48 | 1,34% | 337.433,00 |
| 21.02.2025 | 32,26 | 32,38 | 31,91 | 32,05 | 0,09% | 272.827,00 |
| 20.02.2025 | 32,08 | 32,32 | 31,91 | 32,02 | -0,99% | 199.996,00 |
| 19.02.2025 | 32,64 | 33,06 | 32,10 | 32,34 | -1,52% | 214.915,00 |
| 18.02.2025 | 32,75 | 33,45 | 32,46 | 32,84 | -1,23% | 187.555,00 |
| 14.02.2025 | 33,33 | 34,14 | 33,00 | 33,25 | -0,78% | 296.065,00 |
| 13.02.2025 | 33,23 | 33,57 | 32,84 | 33,51 | 1,85% | 204.331,00 |
| 12.02.2025 | 33,13 | 33,31 | 32,64 | 32,90 | -2,17% | 228.953,00 |
| 11.02.2025 | 32,68 | 33,99 | 32,56 | 33,63 | 2,37% | 202.783,00 |
| 10.02.2025 | 32,96 | 33,19 | 32,44 | 32,85 | -0,03% | 267.179,00 |
| 07.02.2025 | 33,96 | 34,19 | 32,17 | 32,86 | -3,89% | 467.792,00 |
| 06.02.2025 | 33,92 | 35,15 | 32,98 | 34,19 | 7,89% | 656.904,00 |
| 05.02.2025 | 31,61 | 31,78 | 31,30 | 31,69 | 1,05% | 361.115,00 |
| 04.02.2025 | 30,84 | 31,51 | 30,82 | 31,36 | 0,90% | 277.929,00 |
| 03.02.2025 | 30,64 | 31,24 | 30,51 | 31,08 | -0,35% | 213.151,00 |
| 31.01.2025 | 31,23 | 31,52 | 30,89 | 31,19 | -0,80% | 221.974,00 |
| 30.01.2025 | 31,45 | 31,83 | 31,23 | 31,44 | 0,51% | 128.182,00 |
| 29.01.2025 | 31,02 | 31,56 | 31,02 | 31,28 | 0,10% | 170.855,00 |
| 28.01.2025 | 31,30 | 31,57 | 30,95 | 31,25 | -0,51% | 179.954,00 |
| 27.01.2025 | 31,04 | 32,08 | 31,04 | 31,41 | 1,45% | 217.797,00 |
| 24.01.2025 | 30,92 | 31,44 | 30,92 | 30,96 | -0,80% | 144.170,00 |
| 23.01.2025 | 30,55 | 31,39 | 30,48 | 31,21 | 1,53% | 178.492,00 |
| 22.01.2025 | 31,25 | 31,51 | 30,66 | 30,74 | -2,20% | 219.522,00 |
| 21.01.2025 | 30,85 | 31,65 | 30,72 | 31,43 | 2,41% | 209.746,00 |
| 17.01.2025 | 31,08 | 31,25 | 30,69 | 30,69 | -0,42% | 160.158,00 |
| 16.01.2025 | 30,38 | 30,93 | 30,27 | 30,82 | 1,08% | 212.982,00 |
| 15.01.2025 | 31,20 | 31,27 | 30,36 | 30,49 | 0,23% | 205.377,00 |
| 14.01.2025 | 31,02 | 31,15 | 30,22 | 30,42 | -1,23% | 375.161,00 |
| 13.01.2025 | 29,55 | 31,13 | 29,55 | 30,80 | 3,15% | 315.664,00 |
| 10.01.2025 | 30,12 | 30,86 | 29,44 | 29,86 | -2,51% | 266.501,00 |
| 08.01.2025 | 30,33 | 30,74 | 29,72 | 30,63 | 0,59% | 337.186,00 |
| 07.01.2025 | 31,27 | 31,99 | 30,31 | 30,45 | -4,75% | 369.938,00 |
| 06.01.2025 | 32,41 | 32,84 | 31,89 | 31,97 | -1,66% | 199.153,00 |
| 03.01.2025 | 32,56 | 32,61 | 32,00 | 32,51 | 0,06% | 207.492,00 |
| 02.01.2025 | 33,12 | 33,31 | 32,39 | 32,49 | -1,69% | 196.722,00 |
| 31.12.2024 | 32,97 | 33,52 | 32,82 | 33,05 | 0,46% | 169.170,00 |
| 30.12.2024 | 33,29 | 33,29 | 32,25 | 32,90 | -1,20% | 147.942,00 |
| 27.12.2024 | 33,20 | 33,63 | 32,67 | 33,30 | -0,18% | 250.653,00 |
| 26.12.2024 | 33,49 | 33,77 | 33,22 | 33,36 | -0,54% | 160.379,00 |
| 24.12.2024 | 33,38 | 33,98 | 33,04 | 33,54 | 0,60% | 102.251,00 |
| 23.12.2024 | 33,74 | 34,31 | 32,88 | 33,34 | -1,42% | 248.274,00 |
| 20.12.2024 | 33,80 | 35,03 | 33,74 | 33,82 | -1,11% | 1.500.904,00 |
| 19.12.2024 | 35,16 | 35,63 | 33,70 | 34,20 | -2,45% | 330.012,00 |
| 18.12.2024 | 36,70 | 36,70 | 34,73 | 35,06 | -4,55% | 509.877,00 |
| 17.12.2024 | 34,70 | 37,31 | 34,41 | 36,73 | 6,03% | 560.196,00 |
| 16.12.2024 | 34,69 | 35,26 | 34,57 | 34,64 | -0,23% | 349.834,00 |
| 13.12.2024 | 33,91 | 34,72 | 33,77 | 34,72 | 2,15% | 197.174,00 |
| 12.12.2024 | 34,39 | 34,50 | 33,76 | 33,99 | -1,54% | 242.315,00 |
| 11.12.2024 | 35,15 | 35,32 | 34,51 | 34,52 | -1,26% | 291.541,00 |
| 10.12.2024 | 34,99 | 35,15 | 34,30 | 34,96 | 0,00% | 297.954,00 |
| 09.12.2024 | 34,41 | 35,66 | 34,41 | 34,96 | 2,22% | 486.222,00 |
| 06.12.2024 | 34,92 | 35,23 | 34,17 | 34,20 | -1,33% | 206.588,00 |
| 05.12.2024 | 34,67 | 35,07 | 33,97 | 34,66 | -0,32% | 247.452,00 |
| 04.12.2024 | 34,17 | 34,77 | 34,17 | 34,77 | 1,43% | 191.339,00 |
| 03.12.2024 | 34,59 | 34,71 | 33,93 | 34,28 | -1,32% | 219.099,00 |
| 02.12.2024 | 33,83 | 34,90 | 33,51 | 34,74 | 2,81% | 291.645,00 |
| 29.11.2024 | 34,13 | 34,51 | 33,53 | 33,79 | -1,00% | 217.653,00 |
| 27.11.2024 | 33,68 | 34,96 | 32,99 | 34,13 | 1,10% | 261.134,00 |
| 26.11.2024 | 32,15 | 35,08 | 32,15 | 33,76 | 1,63% | 476.938,00 |
| 25.11.2024 | 33,56 | 34,15 | 33,21 | 33,22 | 0,12% | 288.578,00 |
| 22.11.2024 | 33,11 | 33,55 | 32,93 | 33,18 | 0,91% | 307.304,00 |
| 21.11.2024 | 32,10 | 32,99 | 32,10 | 32,88 | 2,62% | 91.161,00 |
| 20.11.2024 | 31,21 | 32,12 | 31,18 | 32,04 | 1,91% | 194.777,00 |
| 19.11.2024 | 31,47 | 31,67 | 30,98 | 31,44 | -1,01% | 253.101,00 |
| 18.11.2024 | 31,63 | 32,12 | 31,50 | 31,76 | 0,41% | 250.930,00 |
| 15.11.2024 | 31,73 | 31,93 | 31,29 | 31,63 | 0,29% | 222.744,00 |
| 14.11.2024 | 31,76 | 31,90 | 31,29 | 31,54 | -0,25% | 211.608,00 |
| 13.11.2024 | 32,46 | 32,52 | 31,57 | 31,62 | -1,86% | 251.926,00 |
| 12.11.2024 | 32,46 | 32,70 | 32,07 | 32,22 | -1,29% | 247.958,00 |
| 11.11.2024 | 32,06 | 32,99 | 32,00 | 32,64 | 2,80% | 204.313,00 |
| 08.11.2024 | 31,53 | 31,90 | 31,26 | 31,75 | 0,51% | 316.442,00 |