33,100$
1,53%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,79 | 33,19 | 32,59 | 33,03 | 1,32% | 525.120,00 |
| 28.08.2025 | 32,83 | 32,83 | 32,05 | 32,60 | -0,18% | 399.596,00 |
| 27.08.2025 | 32,30 | 32,78 | 32,05 | 32,66 | 0,77% | 182.070,00 |
| 26.08.2025 | 32,66 | 32,70 | 32,28 | 32,41 | -0,89% | 248.461,00 |
| 25.08.2025 | 32,98 | 33,19 | 32,52 | 32,70 | -1,51% | 396.871,00 |
| 22.08.2025 | 32,50 | 33,32 | 32,35 | 33,20 | 3,07% | 518.623,00 |
| 21.08.2025 | 31,77 | 32,26 | 31,74 | 32,21 | 1,23% | 249.941,00 |
| 20.08.2025 | 32,56 | 32,63 | 31,64 | 31,82 | -1,70% | 372.496,00 |
| 19.08.2025 | 32,28 | 32,87 | 32,24 | 32,37 | 0,87% | 204.681,00 |
| 18.08.2025 | 32,66 | 32,72 | 32,06 | 32,09 | -1,20% | 306.634,00 |
| 15.08.2025 | 32,94 | 33,01 | 32,20 | 32,48 | -0,95% | 563.147,00 |
| 14.08.2025 | 32,95 | 33,28 | 32,58 | 32,79 | -1,94% | 527.461,00 |
| 13.08.2025 | 32,08 | 33,59 | 31,97 | 33,44 | 4,93% | 632.612,00 |
| 12.08.2025 | 30,69 | 32,13 | 30,53 | 31,87 | 4,77% | 459.140,00 |
| 11.08.2025 | 30,95 | 31,11 | 30,21 | 30,42 | -0,93% | 413.746,00 |
| 08.08.2025 | 31,71 | 31,81 | 30,34 | 30,71 | -3,26% | 521.532,00 |
| 07.08.2025 | 35,83 | 35,90 | 31,47 | 31,74 | -11,19% | 777.030,00 |
| 06.08.2025 | 35,92 | 36,06 | 35,70 | 35,74 | -0,36% | 439.600,00 |
| 05.08.2025 | 35,69 | 36,01 | 35,49 | 35,87 | 0,28% | 284.368,00 |
| 04.08.2025 | 35,40 | 35,99 | 35,29 | 35,77 | 1,50% | 483.407,00 |
| 01.08.2025 | 35,43 | 35,50 | 34,61 | 35,24 | -0,76% | 272.968,00 |
| 31.07.2025 | 35,19 | 35,69 | 34,94 | 35,51 | -0,34% | 283.898,00 |
| 30.07.2025 | 35,79 | 36,04 | 35,32 | 35,63 | -0,36% | 257.889,00 |
| 29.07.2025 | 36,18 | 36,18 | 35,57 | 35,76 | 0,17% | 271.082,00 |
| 28.07.2025 | 36,60 | 36,63 | 35,65 | 35,70 | -2,41% | 267.020,00 |
| 25.07.2025 | 36,60 | 36,77 | 36,24 | 36,58 | -0,14% | 234.938,00 |
| 24.07.2025 | 37,02 | 37,35 | 36,54 | 36,63 | -1,72% | 256.720,00 |
| 23.07.2025 | 37,09 | 37,29 | 36,67 | 37,27 | 1,03% | 286.127,00 |
| 22.07.2025 | 36,01 | 37,09 | 36,01 | 36,89 | 2,47% | 346.766,00 |
| 21.07.2025 | 36,21 | 36,55 | 35,95 | 36,00 | -0,03% | 312.692,00 |
| 18.07.2025 | 36,58 | 37,09 | 35,78 | 36,01 | -1,91% | 487.023,00 |
| 17.07.2025 | 35,85 | 36,82 | 35,82 | 36,71 | 2,60% | 414.164,00 |
| 16.07.2025 | 35,96 | 36,17 | 35,54 | 35,78 | 0,34% | 523.685,00 |
| 15.07.2025 | 36,69 | 36,70 | 35,37 | 35,66 | -2,35% | 696.617,00 |
| 14.07.2025 | 35,73 | 36,55 | 35,15 | 36,52 | 2,15% | 669.897,00 |
| 11.07.2025 | 33,37 | 35,93 | 32,64 | 35,75 | 10,61% | 654.731,00 |
| 10.07.2025 | 31,91 | 32,79 | 31,82 | 32,32 | 0,69% | 303.711,00 |
| 09.07.2025 | 32,14 | 32,20 | 31,71 | 32,10 | 0,34% | 242.480,00 |
| 08.07.2025 | 31,55 | 32,16 | 31,18 | 31,99 | 1,39% | 420.020,00 |
| 07.07.2025 | 32,17 | 32,39 | 31,29 | 31,55 | -2,71% | 673.727,00 |
| 03.07.2025 | 32,60 | 32,68 | 32,14 | 32,43 | 0,12% | 277.075,00 |
| 02.07.2025 | 32,15 | 32,43 | 31,73 | 32,39 | 0,90% | 431.475,00 |
| 01.07.2025 | 31,19 | 32,65 | 31,04 | 32,10 | 2,56% | 605.188,00 |
| 30.06.2025 | 31,51 | 31,66 | 31,12 | 31,30 | -0,60% | 657.991,00 |
| 27.06.2025 | 31,17 | 31,51 | 30,77 | 31,49 | 1,45% | 1.436.821,00 |
| 26.06.2025 | 31,13 | 31,16 | 30,74 | 31,04 | 0,23% | 271.798,00 |
| 25.06.2025 | 31,39 | 31,39 | 30,68 | 30,97 | -1,34% | 682.627,00 |
| 24.06.2025 | 31,41 | 31,74 | 31,02 | 31,39 | 0,74% | 525.661,00 |
| 23.06.2025 | 30,44 | 31,16 | 30,29 | 31,16 | 2,37% | 511.726,00 |
| 20.06.2025 | 30,54 | 30,63 | 30,06 | 30,44 | 0,33% | 720.470,00 |
| 18.06.2025 | 30,18 | 30,64 | 30,01 | 30,34 | 0,53% | 455.139,00 |
| 17.06.2025 | 30,20 | 31,33 | 29,99 | 30,18 | -0,85% | 498.181,00 |
| 16.06.2025 | 30,53 | 31,31 | 30,00 | 30,44 | 0,69% | 378.662,00 |
| 13.06.2025 | 31,06 | 31,55 | 30,07 | 30,23 | -3,76% | 236.702,00 |
| 12.06.2025 | 31,32 | 31,48 | 31,11 | 31,41 | 0,06% | 302.499,00 |
| 11.06.2025 | 32,20 | 32,20 | 31,33 | 31,39 | -2,06% | 215.668,00 |
| 10.06.2025 | 32,03 | 32,45 | 31,86 | 32,05 | 0,66% | 369.664,00 |
| 09.06.2025 | 31,64 | 32,04 | 31,45 | 31,84 | 0,98% | 248.262,00 |
| 06.06.2025 | 31,47 | 31,63 | 31,08 | 31,53 | 1,64% | 477.831,00 |
| 05.06.2025 | 31,00 | 31,21 | 30,55 | 31,02 | -0,19% | 376.768,00 |
| 04.06.2025 | 31,38 | 31,45 | 31,04 | 31,08 | -1,30% | 233.400,00 |
| 03.06.2025 | 31,38 | 31,73 | 30,90 | 31,49 | 0,38% | 295.263,00 |
| 02.06.2025 | 31,80 | 31,85 | 31,25 | 31,37 | -1,88% | 270.945,00 |
| 30.05.2025 | 31,94 | 32,13 | 31,82 | 31,97 | -0,12% | 305.645,00 |
| 29.05.2025 | 32,12 | 32,23 | 31,82 | 32,01 | -0,06% | 186.790,00 |
| 28.05.2025 | 32,27 | 32,53 | 31,89 | 32,03 | -1,08% | 196.440,00 |
| 27.05.2025 | 31,83 | 32,43 | 31,56 | 32,38 | 2,76% | 208.687,00 |
| 23.05.2025 | 31,47 | 31,91 | 30,86 | 31,51 | -1,16% | 327.101,00 |
| 22.05.2025 | 31,91 | 32,09 | 31,53 | 31,88 | -0,78% | 375.398,00 |
| 21.05.2025 | 32,02 | 32,58 | 31,86 | 32,13 | -1,05% | 342.873,00 |
| 20.05.2025 | 32,07 | 32,55 | 31,90 | 32,47 | 1,03% | 281.398,00 |
| 19.05.2025 | 31,99 | 32,15 | 31,72 | 32,14 | 0,31% | 230.475,00 |
| 16.05.2025 | 31,48 | 32,08 | 31,16 | 32,04 | 1,65% | 320.703,00 |
| 15.05.2025 | 30,93 | 31,52 | 30,69 | 31,52 | 2,11% | 270.188,00 |
| 14.05.2025 | 31,90 | 32,12 | 30,85 | 30,87 | -3,83% | 325.964,00 |
| 13.05.2025 | 31,90 | 32,16 | 31,71 | 32,10 | 1,04% | 268.910,00 |
| 12.05.2025 | 31,43 | 31,94 | 31,09 | 31,77 | 4,10% | 397.437,00 |
| 09.05.2025 | 30,49 | 30,85 | 29,87 | 30,52 | 0,73% | 351.866,00 |
| 08.05.2025 | 30,23 | 30,84 | 27,97 | 30,30 | 0,30% | 501.936,00 |
| 07.05.2025 | 30,51 | 30,51 | 29,89 | 30,21 | -0,40% | 251.779,00 |
| 06.05.2025 | 30,97 | 30,98 | 30,02 | 30,33 | -2,16% | 452.280,00 |
| 05.05.2025 | 30,06 | 31,12 | 29,88 | 31,00 | 2,41% | 340.926,00 |
| 02.05.2025 | 29,85 | 30,43 | 29,68 | 30,27 | 1,61% | 340.705,00 |
| 01.05.2025 | 29,69 | 30,28 | 29,60 | 29,79 | 0,74% | 382.166,00 |
| 30.04.2025 | 30,80 | 30,80 | 28,39 | 29,57 | -2,99% | 418.453,00 |
| 29.04.2025 | 30,14 | 30,70 | 29,94 | 30,48 | 0,30% | 251.581,00 |
| 28.04.2025 | 30,30 | 30,92 | 30,20 | 30,39 | 0,40% | 341.179,00 |
| 25.04.2025 | 30,42 | 30,60 | 30,01 | 30,27 | -1,62% | 193.371,00 |
| 24.04.2025 | 31,01 | 31,08 | 30,59 | 30,77 | -1,09% | 159.719,00 |
| 23.04.2025 | 31,50 | 31,63 | 30,78 | 31,11 | 0,48% | 256.838,00 |
| 22.04.2025 | 30,91 | 31,09 | 29,91 | 30,96 | 2,14% | 264.829,00 |
| 21.04.2025 | 30,65 | 30,67 | 30,05 | 30,31 | -1,56% | 272.640,00 |
| 17.04.2025 | 30,96 | 31,41 | 30,61 | 30,79 | -0,32% | 287.806,00 |
| 16.04.2025 | 32,28 | 32,28 | 30,55 | 30,89 | -4,25% | 390.186,00 |
| 15.04.2025 | 31,86 | 32,73 | 31,60 | 32,26 | -0,19% | 437.717,00 |
| 14.04.2025 | 31,90 | 32,48 | 31,75 | 32,32 | 1,89% | 463.134,00 |
| 11.04.2025 | 31,06 | 31,87 | 30,43 | 31,72 | 1,18% | 272.572,00 |
| 10.04.2025 | 31,17 | 31,80 | 30,73 | 31,35 | -0,89% | 414.066,00 |
| 09.04.2025 | 29,81 | 32,49 | 29,72 | 31,63 | 4,67% | 535.157,00 |
| 08.04.2025 | 31,59 | 31,96 | 29,74 | 30,22 | -2,39% | 426.663,00 |