34,440$
0,47%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,97 | 34,57 | 33,97 | 34,39 | 0,32% | 30.568,00 |
| 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 |
| 04.09.2024 | 33,84 | 34,14 | 33,25 | 33,70 | -0,77% | 253.764,00 |
| 03.09.2024 | 34,06 | 34,50 | 33,84 | 33,96 | -0,70% | 157.969,00 |
| 30.08.2024 | 34,43 | 34,70 | 33,52 | 34,20 | 0,00% | 252.982,00 |
| 29.08.2024 | 34,36 | 34,61 | 33,89 | 34,20 | 0,53% | 118.168,00 |
| 28.08.2024 | 34,34 | 34,68 | 33,66 | 34,02 | -0,99% | 149.604,00 |
| 27.08.2024 | 34,68 | 34,68 | 33,99 | 34,36 | -0,98% | 176.843,00 |
| 26.08.2024 | 34,28 | 35,29 | 34,21 | 34,70 | 1,28% | 325.619,00 |
| 23.08.2024 | 33,63 | 34,63 | 33,47 | 34,26 | 2,51% | 175.754,00 |
| 22.08.2024 | 33,72 | 33,85 | 33,23 | 33,42 | -1,01% | 192.413,00 |
| 21.08.2024 | 33,74 | 34,02 | 33,52 | 33,76 | 0,81% | 138.042,00 |
| 20.08.2024 | 34,00 | 34,00 | 33,43 | 33,49 | -1,67% | 168.896,00 |
| 19.08.2024 | 33,55 | 34,35 | 33,55 | 34,06 | 1,55% | 276.936,00 |
| 16.08.2024 | 33,86 | 34,19 | 33,49 | 33,54 | -1,24% | 208.118,00 |
| 15.08.2024 | 33,71 | 34,10 | 33,33 | 33,96 | 3,47% | 216.267,00 |
| 14.08.2024 | 32,97 | 33,20 | 32,56 | 32,82 | -1,03% | 204.309,00 |
| 13.08.2024 | 33,48 | 33,58 | 32,47 | 33,16 | -0,27% | 258.244,00 |
| 12.08.2024 | 33,69 | 33,69 | 33,04 | 33,25 | -0,86% | 464.699,00 |
| 09.08.2024 | 34,48 | 34,48 | 33,11 | 33,54 | -3,15% | 558.076,00 |
| 08.08.2024 | 31,75 | 34,74 | 30,18 | 34,63 | 5,90% | 467.594,00 |
| 07.08.2024 | 33,21 | 33,57 | 32,64 | 32,70 | -1,12% | 259.196,00 |
| 06.08.2024 | 32,17 | 33,17 | 31,96 | 33,07 | 2,13% | 239.795,00 |
| 05.08.2024 | 32,58 | 32,68 | 31,87 | 32,38 | -3,86% | 328.458,00 |
| 02.08.2024 | 33,05 | 34,01 | 33,05 | 33,68 | -1,28% | 200.882,00 |
| 01.08.2024 | 34,30 | 34,58 | 33,13 | 34,12 | -0,86% | 226.380,00 |
| 31.07.2024 | 34,40 | 35,10 | 33,68 | 34,41 | 0,26% | 192.749,00 |
| 30.07.2024 | 33,93 | 34,70 | 33,47 | 34,32 | 1,24% | 280.231,00 |
| 29.07.2024 | 33,99 | 34,30 | 33,46 | 33,90 | -0,41% | 252.842,00 |
| 26.07.2024 | 34,01 | 34,33 | 33,70 | 34,04 | 1,67% | 285.884,00 |
| 25.07.2024 | 33,45 | 34,28 | 33,09 | 33,48 | 0,70% | 204.841,00 |
| 24.07.2024 | 33,11 | 33,81 | 32,85 | 33,25 | 0,39% | 191.570,00 |
| 23.07.2024 | 33,62 | 33,71 | 32,83 | 33,12 | -2,24% | 265.344,00 |
| 22.07.2024 | 33,80 | 33,96 | 33,21 | 33,88 | 0,65% | 175.299,00 |
| 19.07.2024 | 34,06 | 34,09 | 33,44 | 33,66 | -0,82% | 202.248,00 |
| 18.07.2024 | 34,59 | 35,17 | 33,85 | 33,94 | -2,92% | 223.766,00 |
| 17.07.2024 | 34,07 | 35,34 | 33,62 | 34,96 | 2,10% | 184.057,00 |
| 16.07.2024 | 33,12 | 34,32 | 33,03 | 34,24 | 4,68% | 305.064,00 |