39,330$
0,05%
Echtzeit-Aktienkurs Central Garden & Pet Co.
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 39,35 | 39,59 | 39,02 | 39,27 | -0,10% | 68.782,00 |
| 17.04.2024 | 39,52 | 39,91 | 39,28 | 39,31 | -0,33% | 73.527,00 |
| 16.04.2024 | 39,25 | 39,51 | 38,95 | 39,44 | -0,10% | 49.606,00 |
| 15.04.2024 | 39,69 | 40,05 | 39,31 | 39,48 | -0,65% | 53.973,00 |
| 12.04.2024 | 39,95 | 40,08 | 39,58 | 39,74 | -1,05% | 62.257,00 |
| 11.04.2024 | 40,01 | 40,37 | 39,82 | 40,16 | 1,13% | 70.979,00 |
| 10.04.2024 | 40,67 | 40,67 | 39,52 | 39,71 | -3,71% | 49.740,00 |
| 09.04.2024 | 41,35 | 41,60 | 40,91 | 41,24 | -0,15% | 36.330,00 |
| 08.04.2024 | 41,47 | 41,91 | 41,26 | 41,30 | 0,22% | 35.514,00 |
| 05.04.2024 | 40,61 | 41,22 | 40,35 | 41,21 | 0,24% | 167.541,00 |
| 04.04.2024 | 41,39 | 41,62 | 40,78 | 41,11 | 0,33% | 141.346,00 |
| 03.04.2024 | 40,88 | 41,22 | 40,55 | 40,98 | 0,18% | 94.170,00 |
| 02.04.2024 | 41,96 | 41,96 | 40,40 | 40,90 | -2,99% | 71.850,00 |
| 01.04.2024 | 42,83 | 42,83 | 42,11 | 42,16 | -1,56% | 101.328,00 |
| 28.03.2024 | 43,03 | 44,10 | 42,37 | 42,83 | 0,05% | 50.839,00 |
| 27.03.2024 | 41,88 | 42,81 | 41,85 | 42,81 | 2,91% | 42.486,00 |
| 26.03.2024 | 42,78 | 42,78 | 41,57 | 41,60 | -2,26% | 60.159,00 |
| 25.03.2024 | 42,72 | 43,23 | 42,37 | 42,56 | -0,70% | 65.606,00 |
| 22.03.2024 | 43,34 | 43,54 | 42,59 | 42,86 | -0,82% | 71.438,00 |
| 21.03.2024 | 43,20 | 43,60 | 43,00 | 43,22 | 0,45% | 63.549,00 |
| 20.03.2024 | 42,10 | 43,10 | 41,67 | 43,02 | 2,53% | 79.648,00 |
| 19.03.2024 | 42,01 | 42,70 | 41,93 | 41,96 | 0,02% | 122.789,00 |
| 18.03.2024 | 42,77 | 42,77 | 41,85 | 41,95 | -0,94% | 90.952,00 |
| 15.03.2024 | 41,77 | 42,50 | 41,77 | 42,35 | 0,85% | 466.140,00 |
| 14.03.2024 | 43,40 | 43,40 | 41,78 | 42,00 | -2,86% | 106.698,00 |
| 13.03.2024 | 42,45 | 43,43 | 42,10 | 43,23 | 1,55% | 121.434,00 |
| 12.03.2024 | 41,81 | 42,68 | 41,25 | 42,57 | 3,20% | 114.274,00 |
| 11.03.2024 | 41,38 | 41,42 | 40,86 | 41,25 | 0,02% | 85.667,00 |
| 08.03.2024 | 42,09 | 42,09 | 40,96 | 41,24 | -0,94% | 114.526,00 |
| 07.03.2024 | 41,49 | 41,79 | 41,32 | 41,63 | 1,12% | 63.965,00 |
| 06.03.2024 | 42,04 | 42,04 | 40,90 | 41,17 | -1,27% | 77.108,00 |
| 05.03.2024 | 43,52 | 43,52 | 41,64 | 41,70 | -4,09% | 115.132,00 |
| 04.03.2024 | 44,08 | 44,21 | 43,30 | 43,48 | -1,11% | 109.438,00 |
| 01.03.2024 | 44,04 | 44,04 | 43,38 | 43,97 | 0,22% | 111.199,00 |
| 29.02.2024 | 44,10 | 44,39 | 43,49 | 43,87 | 0,53% | 147.579,00 |
| 28.02.2024 | 43,20 | 43,72 | 42,87 | 43,64 | 0,51% | 141.704,00 |
| 27.02.2024 | 43,17 | 43,50 | 42,86 | 43,42 | 1,26% | 152.549,00 |
| 26.02.2024 | 43,13 | 43,54 | 42,71 | 42,88 | -0,58% | 128.883,00 |
| 23.02.2024 | 43,19 | 43,73 | 42,89 | 43,13 | 0,58% | 138.580,00 |
| 22.02.2024 | 42,87 | 43,13 | 42,14 | 42,88 | 0,23% | 179.571,00 |
| 21.02.2024 | 43,45 | 43,73 | 42,35 | 42,78 | -1,16% | 135.396,00 |
| 20.02.2024 | 42,58 | 43,55 | 42,52 | 43,28 | 0,67% | 169.881,00 |
| 16.02.2024 | 43,47 | 43,70 | 42,92 | 42,99 | -1,32% | 160.328,00 |
| 15.02.2024 | 42,94 | 43,65 | 42,55 | 43,57 | 1,36% | 160.299,00 |
| 14.02.2024 | 42,20 | 43,18 | 41,41 | 42,98 | 2,36% | 204.852,00 |
| 13.02.2024 | 42,03 | 43,05 | 41,53 | 41,99 | -3,14% | 160.582,00 |
| 12.02.2024 | 41,88 | 43,62 | 41,24 | 43,35 | 4,63% | 197.575,00 |
| 09.02.2024 | 43,70 | 44,45 | 40,86 | 41,43 | 3,95% | 403.153,00 |
| 08.02.2024 | 37,99 | 40,42 | 37,96 | 39,86 | 6,14% | 193.192,00 |
| 07.02.2024 | 37,74 | 37,90 | 37,38 | 37,55 | -0,55% | 53.579,00 |
| 06.02.2024 | 37,04 | 37,90 | 37,04 | 37,76 | 1,81% | 40.911,00 |
| 05.02.2024 | 37,07 | 37,37 | 36,89 | 37,09 | -0,88% | 77.704,00 |
| 02.02.2024 | 37,73 | 37,74 | 37,28 | 37,42 | -1,76% | 49.443,00 |
| 01.02.2024 | 37,81 | 38,12 | 37,54 | 38,09 | 1,51% | 79.879,00 |
| 31.01.2024 | 38,46 | 38,58 | 37,50 | 37,52 | -2,19% | 74.051,00 |
| 30.01.2024 | 38,52 | 39,18 | 38,11 | 38,36 | -1,54% | 68.598,00 |
| 29.01.2024 | 38,53 | 39,08 | 38,50 | 38,96 | 1,00% | 49.398,00 |
| 26.01.2024 | 38,56 | 38,86 | 38,38 | 38,58 | 0,77% | 73.880,00 |
| 25.01.2024 | 37,95 | 38,28 | 37,70 | 38,28 | 2,27% | 64.281,00 |
| 24.01.2024 | 37,95 | 38,07 | 37,37 | 37,43 | -1,74% | 73.121,00 |
| 23.01.2024 | 38,90 | 39,05 | 38,10 | 38,10 | -0,98% | 79.844,00 |
| 22.01.2024 | 38,20 | 38,55 | 37,95 | 38,47 | 1,35% | 89.226,00 |
| 19.01.2024 | 37,86 | 37,98 | 37,34 | 37,96 | 0,57% | 61.636,00 |
| 18.01.2024 | 37,73 | 37,82 | 37,08 | 37,74 | 0,13% | 56.225,00 |
| 17.01.2024 | 37,34 | 38,38 | 37,34 | 37,70 | -0,32% | 95.368,00 |
| 16.01.2024 | 37,79 | 37,99 | 37,19 | 37,82 | -0,38% | 92.259,00 |
| 12.01.2024 | 38,55 | 38,55 | 37,80 | 37,96 | -0,17% | 64.975,00 |
| 11.01.2024 | 38,50 | 38,71 | 37,77 | 38,02 | -1,76% | 64.256,00 |
| 10.01.2024 | 38,73 | 39,12 | 38,42 | 38,70 | -0,49% | 55.920,00 |
| 09.01.2024 | 38,76 | 38,92 | 38,44 | 38,90 | -0,78% | 55.894,00 |
| 08.01.2024 | 39,24 | 39,52 | 38,88 | 39,20 | 0,20% | 52.089,00 |
| 05.01.2024 | 39,47 | 40,02 | 39,06 | 39,12 | -1,61% | 64.147,00 |
| 04.01.2024 | 40,82 | 40,82 | 39,69 | 39,76 | -2,26% | 103.039,00 |
| 03.01.2024 | 40,31 | 41,37 | 40,04 | 40,68 | 0,41% | 153.047,00 |
| 02.01.2024 | 39,73 | 40,66 | 39,68 | 40,51 | 1,06% | 85.910,00 |
| 29.12.2023 | 40,63 | 40,70 | 39,71 | 40,09 | -1,05% | 86.919,00 |
| 28.12.2023 | 40,46 | 40,62 | 40,11 | 40,51 | -0,37% | 67.066,00 |
| 27.12.2023 | 40,57 | 40,99 | 40,27 | 40,66 | 0,38% | 62.002,00 |
| 26.12.2023 | 39,82 | 40,55 | 39,62 | 40,51 | 2,51% | 53.496,00 |
| 22.12.2023 | 39,35 | 40,35 | 39,35 | 39,52 | 0,59% | 87.289,00 |
| 21.12.2023 | 39,12 | 39,33 | 38,38 | 39,29 | 1,49% | 104.200,00 |
| 20.12.2023 | 38,92 | 39,50 | 38,56 | 38,71 | -0,41% | 128.834,00 |
| 19.12.2023 | 38,21 | 38,87 | 37,74 | 38,87 | 2,71% | 111.036,00 |
| 18.12.2023 | 38,58 | 38,59 | 37,57 | 37,85 | -1,72% | 128.905,00 |
| 15.12.2023 | 38,42 | 38,63 | 37,66 | 38,51 | 0,73% | 1.027.782,00 |
| 14.12.2023 | 38,22 | 38,82 | 37,85 | 38,23 | 1,06% | 110.327,00 |
| 13.12.2023 | 37,04 | 37,83 | 36,18 | 37,83 | 2,51% | 114.408,00 |
| 12.12.2023 | 36,81 | 36,98 | 36,37 | 36,90 | 0,74% | 99.383,00 |
| 11.12.2023 | 35,63 | 36,97 | 35,26 | 36,63 | 2,00% | 67.886,00 |
| 08.12.2023 | 36,08 | 36,41 | 35,72 | 35,91 | -0,47% | 65.864,00 |
| 07.12.2023 | 34,94 | 36,09 | 34,92 | 36,08 | 2,83% | 74.209,00 |
| 06.12.2023 | 35,26 | 35,51 | 34,71 | 35,09 | 0,34% | 60.748,00 |
| 05.12.2023 | 34,76 | 35,76 | 34,67 | 34,97 | 0,48% | 121.781,00 |
| 04.12.2023 | 33,74 | 35,46 | 33,74 | 34,80 | 3,55% | 142.217,00 |
| 01.12.2023 | 32,39 | 33,82 | 32,34 | 33,61 | 3,52% | 112.374,00 |
| 30.11.2023 | 31,52 | 32,52 | 31,31 | 32,46 | 3,55% | 127.747,00 |
| 29.11.2023 | 32,02 | 32,34 | 31,31 | 31,35 | -2,32% | 98.121,00 |
| 28.11.2023 | 32,09 | 32,30 | 31,61 | 32,10 | 0,40% | 119.013,00 |
| 27.11.2023 | 32,39 | 32,39 | 31,50 | 31,97 | 0,00% | 84.681,00 |
| 24.11.2023 | 31,67 | 32,13 | 31,57 | 31,97 | 1,01% | 33.048,00 |