38,630$
-0,36%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 39,21 | 39,21 | 38,33 | 38,55 | -0,66% | 10.902,00 |
| 01.07.2026 | 38,80 | 39,29 | 38,52 | 38,80 | 0,05% | 287.407,00 |
| 30.06.2026 | 39,01 | 39,16 | 38,20 | 38,78 | -0,46% | 279.318,00 |
| 29.06.2026 | 39,00 | 39,19 | 38,59 | 38,96 | -0,92% | 491.069,00 |
| 26.06.2026 | 39,34 | 39,95 | 38,50 | 39,32 | 0,79% | 2.106.398,00 |
| 25.06.2026 | 39,34 | 39,94 | 38,35 | 39,01 | -1,34% | 333.751,00 |
| 24.06.2026 | 37,99 | 39,73 | 37,99 | 39,54 | 4,27% | 508.309,00 |
| 23.06.2026 | 37,92 | 38,62 | 37,27 | 37,92 | 0,56% | 327.120,00 |
| 22.06.2026 | 37,86 | 38,13 | 37,61 | 37,71 | -0,19% | 287.236,00 |
| 18.06.2026 | 37,20 | 38,41 | 36,59 | 37,78 | 2,25% | 638.959,00 |
| 17.06.2026 | 37,10 | 37,76 | 36,34 | 36,95 | -2,25% | 468.631,00 |
| 16.06.2026 | 38,51 | 38,76 | 37,43 | 37,80 | -0,34% | 349.973,00 |
| 15.06.2026 | 37,67 | 38,11 | 37,38 | 37,93 | 0,42% | 362.659,00 |
| 12.06.2026 | 37,29 | 38,15 | 37,29 | 37,77 | 1,50% | 320.581,00 |
| 11.06.2026 | 37,02 | 37,37 | 36,43 | 37,21 | 1,11% | 512.491,00 |
| 10.06.2026 | 36,72 | 37,11 | 36,66 | 36,80 | 0,82% | 329.808,00 |
| 09.06.2026 | 35,51 | 36,63 | 35,29 | 36,50 | 3,58% | 236.868,00 |
| 08.06.2026 | 35,25 | 35,70 | 35,21 | 35,24 | -0,20% | 239.837,00 |
| 05.06.2026 | 34,93 | 35,81 | 34,90 | 35,31 | 1,41% | 272.008,00 |
| 04.06.2026 | 33,87 | 34,86 | 33,76 | 34,82 | 4,22% | 381.668,00 |
| 03.06.2026 | 33,98 | 34,08 | 33,30 | 33,41 | -1,53% | 285.437,00 |
| 02.06.2026 | 34,11 | 34,46 | 33,59 | 33,93 | -0,50% | 296.802,00 |
| 01.06.2026 | 34,08 | 34,19 | 33,71 | 34,10 | -0,09% | 310.869,00 |
| 29.05.2026 | 34,75 | 34,86 | 34,07 | 34,13 | -2,18% | 329.086,00 |
| 28.05.2026 | 34,65 | 34,91 | 34,29 | 34,89 | 0,72% | 296.793,00 |
| 27.05.2026 | 34,88 | 35,22 | 34,50 | 34,64 | 0,06% | 241.439,00 |
| 26.05.2026 | 34,60 | 35,35 | 34,48 | 34,62 | 0,14% | 266.229,00 |
| 22.05.2026 | 34,65 | 35,56 | 34,25 | 34,57 | 0,00% | 313.759,00 |
| 21.05.2026 | 34,06 | 34,61 | 33,41 | 34,57 | 0,73% | 258.391,00 |
| 20.05.2026 | 34,38 | 34,78 | 34,08 | 34,32 | -0,64% | 297.991,00 |
| 19.05.2026 | 34,25 | 34,71 | 34,20 | 34,54 | -0,20% | 278.423,00 |
| 18.05.2026 | 33,77 | 34,72 | 33,71 | 34,61 | 2,91% | 295.390,00 |
| 15.05.2026 | 34,06 | 34,06 | 33,38 | 33,63 | -1,09% | 349.185,00 |
| 14.05.2026 | 34,68 | 34,95 | 33,96 | 34,00 | -1,08% | 254.203,00 |
| 13.05.2026 | 34,29 | 34,72 | 33,88 | 34,37 | -0,09% | 211.215,00 |
| 12.05.2026 | 34,48 | 34,86 | 33,80 | 34,40 | 0,53% | 321.623,00 |
| 11.05.2026 | 34,37 | 34,93 | 33,73 | 34,22 | -0,06% | 347.788,00 |
| 08.05.2026 | 34,72 | 34,96 | 33,74 | 34,24 | -1,44% | 323.668,00 |
| 07.05.2026 | 34,40 | 37,71 | 34,37 | 34,74 | 3,09% | 819.732,00 |
| 06.05.2026 | 33,05 | 33,90 | 32,54 | 33,70 | 3,03% | 377.092,00 |
| 05.05.2026 | 32,35 | 33,00 | 32,21 | 32,71 | 1,36% | 298.084,00 |
| 04.05.2026 | 33,22 | 33,22 | 31,81 | 32,27 | -3,61% | 321.985,00 |
| 01.05.2026 | 33,71 | 34,19 | 33,07 | 33,48 | -0,24% | 295.372,00 |
| 30.04.2026 | 33,68 | 34,07 | 33,13 | 33,56 | -0,74% | 255.813,00 |
| 29.04.2026 | 33,74 | 34,19 | 33,36 | 33,81 | -0,38% | 336.975,00 |
| 28.04.2026 | 34,62 | 34,85 | 33,80 | 33,94 | -0,88% | 213.141,00 |
| 27.04.2026 | 34,69 | 35,22 | 34,20 | 34,24 | -1,47% | 209.867,00 |
| 24.04.2026 | 34,35 | 34,78 | 34,01 | 34,75 | 1,58% | 168.909,00 |
| 23.04.2026 | 34,03 | 34,42 | 33,89 | 34,21 | 1,09% | 238.054,00 |
| 22.04.2026 | 34,56 | 35,08 | 33,72 | 33,84 | -1,80% | 237.047,00 |
| 21.04.2026 | 34,92 | 34,93 | 34,41 | 34,46 | -1,26% | 238.092,00 |
| 20.04.2026 | 34,82 | 34,91 | 34,40 | 34,90 | 0,17% | 193.785,00 |
| 17.04.2026 | 34,27 | 35,61 | 34,25 | 34,84 | 2,53% | 465.502,00 |
| 16.04.2026 | 33,50 | 34,08 | 33,41 | 33,98 | 0,89% | 277.923,00 |
| 15.04.2026 | 33,45 | 33,74 | 33,06 | 33,68 | 0,36% | 188.293,00 |
| 14.04.2026 | 33,67 | 34,03 | 33,33 | 33,56 | -0,47% | 298.741,00 |
| 13.04.2026 | 33,35 | 33,79 | 32,73 | 33,72 | 1,72% | 196.614,00 |
| 10.04.2026 | 33,10 | 33,40 | 32,89 | 33,15 | 0,15% | 169.686,00 |
| 09.04.2026 | 32,56 | 33,30 | 32,26 | 33,10 | 1,29% | 296.661,00 |
| 08.04.2026 | 33,02 | 33,56 | 32,47 | 32,68 | 1,24% | 328.834,00 |
| 07.04.2026 | 31,96 | 32,33 | 31,89 | 32,28 | 0,37% | 212.512,00 |
| 06.04.2026 | 31,44 | 32,19 | 31,14 | 32,16 | 1,97% | 193.960,00 |
| 02.04.2026 | 31,90 | 32,11 | 30,79 | 31,54 | -1,78% | 270.825,00 |
| 01.04.2026 | 32,41 | 32,68 | 31,91 | 32,11 | -0,99% | 354.151,00 |
| 31.03.2026 | 33,11 | 33,11 | 32,16 | 32,43 | -0,78% | 336.287,00 |
| 30.03.2026 | 32,73 | 32,81 | 32,01 | 32,69 | 0,60% | 428.611,00 |
| 27.03.2026 | 32,76 | 32,98 | 32,44 | 32,49 | -1,16% | 209.062,00 |
| 26.03.2026 | 32,68 | 33,17 | 32,59 | 32,87 | 0,00% | 259.982,00 |
| 25.03.2026 | 32,96 | 33,06 | 32,16 | 32,87 | 0,80% | 313.991,00 |
| 24.03.2026 | 31,99 | 32,78 | 31,28 | 32,61 | 1,05% | 480.227,00 |
| 23.03.2026 | 32,06 | 32,65 | 31,55 | 32,27 | 3,56% | 466.648,00 |
| 20.03.2026 | 31,73 | 32,04 | 31,06 | 31,16 | -2,07% | 1.051.798,00 |
| 19.03.2026 | 31,59 | 32,06 | 31,18 | 31,82 | 1,21% | 341.982,00 |
| 18.03.2026 | 31,53 | 31,77 | 31,04 | 31,44 | -0,95% | 347.765,00 |
| 17.03.2026 | 32,69 | 32,75 | 31,69 | 31,74 | -2,22% | 487.449,00 |
| 16.03.2026 | 32,46 | 33,00 | 32,21 | 32,46 | 1,00% | 298.002,00 |
| 13.03.2026 | 31,96 | 32,15 | 31,49 | 32,14 | 0,97% | 284.998,00 |
| 12.03.2026 | 31,69 | 32,09 | 31,60 | 31,83 | -0,93% | 195.263,00 |
| 11.03.2026 | 31,86 | 32,26 | 31,44 | 32,13 | 0,12% | 174.462,00 |
| 10.03.2026 | 32,06 | 32,56 | 31,86 | 32,09 | -0,59% | 164.529,00 |
| 09.03.2026 | 32,12 | 32,37 | 31,25 | 32,28 | -0,86% | 222.649,00 |
| 06.03.2026 | 32,47 | 32,59 | 31,91 | 32,56 | -1,06% | 235.587,00 |
| 05.03.2026 | 33,24 | 33,37 | 32,75 | 32,91 | -2,20% | 202.837,00 |
| 04.03.2026 | 33,52 | 33,73 | 32,74 | 33,65 | 0,60% | 170.941,00 |
| 03.03.2026 | 33,54 | 33,59 | 32,71 | 33,45 | -1,88% | 225.266,00 |
| 02.03.2026 | 34,36 | 34,41 | 33,79 | 34,09 | -1,30% | 269.187,00 |
| 27.02.2026 | 34,41 | 35,00 | 34,11 | 34,54 | -0,26% | 246.444,00 |
| 26.02.2026 | 35,12 | 35,23 | 34,36 | 34,63 | -1,03% | 213.936,00 |
| 25.02.2026 | 34,90 | 34,99 | 33,90 | 34,99 | -0,03% | 183.930,00 |
| 24.02.2026 | 34,79 | 35,25 | 34,75 | 35,00 | 0,57% | 164.784,00 |
| 23.02.2026 | 35,04 | 35,50 | 34,35 | 34,80 | -1,22% | 276.994,00 |
| 20.02.2026 | 34,72 | 35,34 | 34,48 | 35,23 | 1,79% | 302.207,00 |
| 19.02.2026 | 34,49 | 34,81 | 34,14 | 34,61 | 0,38% | 268.331,00 |
| 18.02.2026 | 34,47 | 35,44 | 34,24 | 34,48 | 0,64% | 298.837,00 |
| 17.02.2026 | 35,00 | 35,12 | 34,16 | 34,26 | 0,82% | 336.469,00 |
| 13.02.2026 | 33,41 | 34,09 | 33,20 | 33,98 | 1,46% | 217.538,00 |
| 12.02.2026 | 33,68 | 33,70 | 33,00 | 33,49 | 0,00% | 218.999,00 |
| 11.02.2026 | 33,85 | 34,14 | 33,12 | 33,49 | -0,74% | 318.089,00 |
| 10.02.2026 | 33,38 | 34,23 | 33,38 | 33,74 | 0,87% | 227.729,00 |
| 09.02.2026 | 34,08 | 34,48 | 33,36 | 33,45 | -1,85% | 265.478,00 |