31,285$
0,11%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 31,02 | 31,56 | 31,02 | 31,28 | 0,10% | 170.856,00 |
| 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 |
| 07.11.2024 | 32,12 | 32,60 | 31,48 | 31,59 | -1,50% | 279.377,00 |
| 06.11.2024 | 32,45 | 33,37 | 31,93 | 32,07 | 3,22% | 527.053,00 |
| 05.11.2024 | 29,80 | 31,14 | 29,75 | 31,07 | 3,46% | 284.950,00 |
| 04.11.2024 | 29,50 | 30,24 | 29,37 | 30,03 | 1,18% | 238.947,00 |
| 01.11.2024 | 29,20 | 29,78 | 28,90 | 29,68 | 1,89% | 359.785,00 |
| 31.10.2024 | 29,31 | 29,62 | 28,83 | 29,13 | -0,65% | 325.999,00 |
| 30.10.2024 | 29,54 | 30,02 | 29,15 | 29,32 | -1,48% | 245.811,00 |
| 29.10.2024 | 29,21 | 29,76 | 29,00 | 29,76 | 0,85% | 171.101,00 |
| 28.10.2024 | 29,18 | 29,63 | 28,97 | 29,51 | 1,83% | 156.297,00 |
| 25.10.2024 | 29,21 | 29,41 | 28,93 | 28,98 | -0,21% | 158.784,00 |
| 24.10.2024 | 29,04 | 29,06 | 28,72 | 29,04 | 0,48% | 231.750,00 |
| 23.10.2024 | 28,74 | 28,96 | 28,54 | 28,90 | 0,31% | 190.429,00 |
| 22.10.2024 | 28,99 | 29,14 | 28,65 | 28,81 | -0,86% | 206.085,00 |
| 21.10.2024 | 30,13 | 30,15 | 28,97 | 29,06 | -3,77% | 339.933,00 |
| 18.10.2024 | 30,30 | 30,43 | 30,10 | 30,20 | -0,36% | 224.299,00 |
| 17.10.2024 | 30,72 | 30,83 | 30,24 | 30,31 | -1,43% | 232.037,00 |
| 16.10.2024 | 30,02 | 31,00 | 29,89 | 30,75 | 2,67% | 357.933,00 |
| 15.10.2024 | 30,00 | 30,37 | 29,89 | 29,95 | -0,33% | 383.359,00 |
| 14.10.2024 | 29,38 | 30,06 | 29,26 | 30,05 | 2,11% | 214.554,00 |
| 11.10.2024 | 28,54 | 29,65 | 28,52 | 29,43 | 3,05% | 277.485,00 |
| 10.10.2024 | 28,26 | 28,59 | 27,96 | 28,56 | 0,07% | 290.862,00 |
| 09.10.2024 | 28,69 | 28,69 | 28,22 | 28,54 | -0,49% | 449.227,00 |
| 08.10.2024 | 28,19 | 28,85 | 27,70 | 28,68 | 1,96% | 382.057,00 |
| 07.10.2024 | 28,96 | 28,96 | 28,07 | 28,13 | -3,20% | 188.657,00 |
| 04.10.2024 | 29,69 | 29,69 | 28,99 | 29,06 | -0,58% | 240.310,00 |
| 03.10.2024 | 29,85 | 29,90 | 29,18 | 29,23 | -2,70% | 158.337,00 |
| 02.10.2024 | 30,83 | 30,84 | 30,03 | 30,04 | -2,75% | 276.980,00 |
| 01.10.2024 | 31,21 | 31,34 | 30,68 | 30,89 | -1,59% | 382.024,00 |
| 30.09.2024 | 31,86 | 31,88 | 31,32 | 31,39 | -1,20% | 546.029,00 |
| 27.09.2024 | 32,28 | 32,56 | 31,74 | 31,77 | -0,44% | 245.248,00 |
| 26.09.2024 | 32,01 | 32,32 | 31,88 | 31,91 | 0,60% | 151.031,00 |
| 25.09.2024 | 32,24 | 32,24 | 31,51 | 31,72 | -1,43% | 287.892,00 |
| 24.09.2024 | 32,82 | 32,94 | 32,16 | 32,18 | -1,53% | 248.598,00 |
| 23.09.2024 | 33,05 | 33,34 | 32,63 | 32,68 | -0,46% | 333.335,00 |
| 20.09.2024 | 33,06 | 33,27 | 32,62 | 32,83 | -1,00% | 1.491.521,00 |
| 19.09.2024 | 33,84 | 33,84 | 32,96 | 33,16 | 0,33% | 368.740,00 |
| 18.09.2024 | 32,58 | 33,86 | 32,05 | 33,05 | 1,26% | 519.999,00 |
| 17.09.2024 | 33,38 | 33,64 | 32,62 | 32,64 | -1,36% | 415.990,00 |
| 16.09.2024 | 33,13 | 33,54 | 32,83 | 33,09 | 0,06% | 415.829,00 |
| 13.09.2024 | 32,41 | 33,53 | 32,41 | 33,07 | 2,57% | 327.727,00 |
| 12.09.2024 | 32,23 | 32,70 | 31,81 | 32,24 | 1,00% | 280.934,00 |
| 11.09.2024 | 31,79 | 31,97 | 31,20 | 31,92 | -0,56% | 217.028,00 |
| 10.09.2024 | 32,61 | 32,68 | 32,06 | 32,10 | -1,83% | 189.395,00 |
| 09.09.2024 | 33,13 | 33,19 | 32,45 | 32,70 | -1,83% | 340.677,00 |
| 06.09.2024 | 33,58 | 33,90 | 32,99 | 33,31 | -0,63% | 205.947,00 |
| 05.09.2024 | 33,94 | 34,17 | 30,94 | 33,52 | -0,53% | 120.585,00 |