35,910$
0,64%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,80 | 36,16 | 35,64 | 35,91 | 0,76% | 59.012,00 |
| 01.05.2024 | 35,56 | 35,93 | 34,92 | 35,64 | 0,59% | 117.034,00 |
| 30.04.2024 | 35,16 | 35,43 | 34,98 | 35,43 | -0,25% | 101.648,00 |
| 29.04.2024 | 35,79 | 36,08 | 35,24 | 35,52 | -0,06% | 103.837,00 |
| 26.04.2024 | 35,34 | 35,74 | 35,25 | 35,54 | 1,08% | 128.084,00 |
| 25.04.2024 | 35,84 | 35,84 | 34,87 | 35,16 | -2,74% | 204.502,00 |
| 24.04.2024 | 35,76 | 36,30 | 35,09 | 36,15 | -0,08% | 194.258,00 |
| 23.04.2024 | 34,79 | 36,79 | 34,79 | 36,18 | 4,24% | 309.731,00 |
| 22.04.2024 | 34,58 | 34,96 | 34,39 | 34,71 | 0,55% | 126.109,00 |
| 19.04.2024 | 33,70 | 34,59 | 33,70 | 34,52 | 1,89% | 176.432,00 |
| 18.04.2024 | 33,97 | 34,19 | 33,74 | 33,88 | -0,24% | 110.823,00 |
| 17.04.2024 | 34,16 | 34,31 | 33,89 | 33,96 | -0,06% | 107.300,00 |
| 16.04.2024 | 33,91 | 34,12 | 33,58 | 33,98 | -0,56% | 126.170,00 |
| 15.04.2024 | 34,33 | 34,68 | 33,89 | 34,17 | -0,44% | 121.025,00 |
| 12.04.2024 | 34,58 | 34,64 | 34,08 | 34,32 | -1,15% | 143.305,00 |
| 11.04.2024 | 34,59 | 34,86 | 34,37 | 34,72 | 1,19% | 149.802,00 |
| 10.04.2024 | 34,88 | 34,88 | 34,10 | 34,31 | -3,70% | 113.828,00 |
| 09.04.2024 | 35,84 | 35,84 | 35,38 | 35,63 | 0,00% | 107.496,00 |
| 08.04.2024 | 35,73 | 36,00 | 35,61 | 35,63 | 0,31% | 61.702,00 |
| 05.04.2024 | 35,53 | 35,53 | 34,96 | 35,52 | 0,03% | 149.537,00 |
| 04.04.2024 | 35,68 | 35,95 | 35,33 | 35,51 | 0,68% | 246.864,00 |
| 03.04.2024 | 34,98 | 35,54 | 34,91 | 35,27 | -0,03% | 88.942,00 |
| 02.04.2024 | 36,03 | 36,16 | 34,89 | 35,28 | -2,97% | 162.539,00 |
| 01.04.2024 | 36,77 | 36,78 | 36,07 | 36,36 | -1,52% | 147.062,00 |
| 28.03.2024 | 37,00 | 37,30 | 36,56 | 36,92 | 0,05% | 221.716,00 |
| 27.03.2024 | 36,36 | 36,94 | 36,32 | 36,90 | 2,50% | 120.224,00 |
| 26.03.2024 | 37,01 | 37,01 | 35,93 | 36,00 | -1,96% | 240.293,00 |
| 25.03.2024 | 36,91 | 37,39 | 36,62 | 36,72 | -0,54% | 129.255,00 |
| 22.03.2024 | 37,49 | 37,70 | 36,79 | 36,92 | -1,20% | 151.304,00 |
| 21.03.2024 | 37,28 | 37,53 | 36,99 | 37,37 | 0,89% | 205.273,00 |
| 20.03.2024 | 36,12 | 37,22 | 35,90 | 37,04 | 1,98% | 160.731,00 |
| 19.03.2024 | 36,22 | 36,76 | 36,22 | 36,32 | 0,33% | 185.308,00 |
| 18.03.2024 | 36,36 | 36,69 | 35,86 | 36,20 | 0,17% | 182.768,00 |
| 15.03.2024 | 36,11 | 36,86 | 36,04 | 36,14 | -0,90% | 681.948,00 |
| 14.03.2024 | 37,16 | 37,29 | 36,06 | 36,47 | -2,43% | 174.091,00 |
| 13.03.2024 | 36,55 | 37,45 | 36,25 | 37,38 | 1,80% | 122.149,00 |
| 12.03.2024 | 35,81 | 36,77 | 35,47 | 36,72 | 3,22% | 215.051,00 |
| 11.03.2024 | 35,47 | 35,82 | 35,21 | 35,58 | 0,13% | 145.644,00 |
| 08.03.2024 | 36,22 | 36,22 | 35,29 | 35,53 | -0,84% | 270.512,00 |
| 07.03.2024 | 35,75 | 36,02 | 35,63 | 35,83 | 1,13% | 222.969,00 |
| 06.03.2024 | 36,14 | 36,17 | 35,26 | 35,43 | -1,56% | 185.003,00 |
| 05.03.2024 | 37,07 | 37,35 | 35,90 | 35,99 | -3,30% | 192.074,00 |
| 04.03.2024 | 37,65 | 37,96 | 37,12 | 37,22 | -0,96% | 226.666,00 |
| 01.03.2024 | 37,85 | 37,85 | 37,13 | 37,58 | -0,19% | 250.153,00 |
| 29.02.2024 | 37,60 | 37,87 | 37,09 | 37,65 | 0,37% | 263.119,00 |
| 28.02.2024 | 37,01 | 37,54 | 36,78 | 37,51 | 0,43% | 234.855,00 |
| 27.02.2024 | 37,21 | 37,44 | 36,80 | 37,35 | 0,89% | 219.297,00 |
| 26.02.2024 | 36,97 | 37,15 | 36,56 | 37,02 | -0,32% | 210.718,00 |
| 23.02.2024 | 36,96 | 37,48 | 36,58 | 37,14 | 0,98% | 255.682,00 |
| 22.02.2024 | 36,36 | 36,90 | 35,84 | 36,78 | 0,27% | 359.738,00 |
| 21.02.2024 | 37,09 | 37,25 | 36,27 | 36,68 | -1,03% | 381.835,00 |
| 20.02.2024 | 36,26 | 37,14 | 36,26 | 37,06 | 0,84% | 268.094,00 |
| 16.02.2024 | 37,11 | 37,28 | 36,67 | 36,75 | -1,24% | 371.959,00 |
| 15.02.2024 | 37,00 | 37,38 | 36,67 | 37,21 | 0,00% | 399.675,00 |
| 14.02.2024 | 36,80 | 37,44 | 36,09 | 37,21 | 1,72% | 514.680,00 |
| 13.02.2024 | 37,27 | 37,72 | 36,21 | 36,58 | -4,01% | 455.812,00 |
| 12.02.2024 | 36,04 | 38,29 | 35,88 | 38,11 | 6,16% | 436.200,00 |
| 09.02.2024 | 39,55 | 39,55 | 35,49 | 35,90 | 3,61% | 521.439,00 |
| 08.02.2024 | 33,28 | 35,23 | 32,97 | 34,65 | 5,10% | 402.190,00 |
| 07.02.2024 | 33,23 | 33,34 | 32,86 | 32,97 | -0,84% | 109.275,00 |
| 06.02.2024 | 32,44 | 33,29 | 32,42 | 33,25 | 2,11% | 137.679,00 |
| 05.02.2024 | 32,81 | 32,81 | 32,42 | 32,56 | -1,24% | 156.508,00 |
| 02.02.2024 | 33,09 | 33,22 | 32,83 | 32,97 | -1,46% | 127.004,00 |
| 01.02.2024 | 33,10 | 33,49 | 33,06 | 33,46 | 1,31% | 138.843,00 |
| 31.01.2024 | 33,92 | 34,08 | 32,98 | 33,02 | -2,30% | 200.705,00 |
| 30.01.2024 | 34,43 | 34,55 | 33,68 | 33,80 | -1,84% | 138.042,00 |
| 29.01.2024 | 33,94 | 34,46 | 33,74 | 34,43 | 1,51% | 195.449,00 |
| 26.01.2024 | 34,04 | 34,37 | 33,78 | 33,92 | 0,64% | 128.369,00 |
| 25.01.2024 | 33,49 | 33,74 | 33,06 | 33,70 | 2,08% | 187.661,00 |
| 24.01.2024 | 33,95 | 33,95 | 32,94 | 33,02 | -1,95% | 184.501,00 |
| 23.01.2024 | 34,25 | 34,50 | 33,62 | 33,67 | -0,61% | 172.157,00 |
| 22.01.2024 | 33,66 | 34,04 | 33,37 | 33,88 | 1,51% | 291.792,00 |
| 19.01.2024 | 33,47 | 33,47 | 33,07 | 33,38 | 0,29% | 118.602,00 |
| 18.01.2024 | 33,12 | 33,44 | 32,76 | 33,28 | 0,31% | 117.886,00 |
| 17.01.2024 | 32,91 | 33,76 | 32,91 | 33,18 | -0,26% | 134.393,00 |
| 16.01.2024 | 33,03 | 33,49 | 32,87 | 33,26 | -0,02% | 200.309,00 |
| 12.01.2024 | 33,82 | 33,90 | 33,14 | 33,27 | -0,31% | 203.131,00 |
| 11.01.2024 | 33,76 | 33,94 | 33,13 | 33,38 | -1,74% | 259.244,00 |
| 10.01.2024 | 33,94 | 34,34 | 33,68 | 33,97 | -0,40% | 151.944,00 |
| 09.01.2024 | 34,02 | 34,17 | 33,83 | 34,10 | -1,00% | 103.684,00 |
| 08.01.2024 | 34,42 | 34,80 | 34,33 | 34,45 | -0,21% | 135.357,00 |
| 05.01.2024 | 34,82 | 35,30 | 34,42 | 34,52 | -1,82% | 187.335,00 |
| 04.01.2024 | 35,78 | 35,98 | 35,08 | 35,16 | -1,24% | 362.170,00 |
| 03.01.2024 | 35,69 | 36,40 | 35,28 | 35,60 | -0,36% | 613.111,00 |
| 02.01.2024 | 34,93 | 35,86 | 34,74 | 35,73 | 1,41% | 162.953,00 |
| 29.12.2023 | 35,55 | 35,69 | 34,87 | 35,23 | -0,81% | 209.607,00 |
| 28.12.2023 | 35,62 | 35,77 | 35,32 | 35,52 | -0,87% | 165.993,00 |
| 27.12.2023 | 35,84 | 36,09 | 35,63 | 35,83 | 0,34% | 161.180,00 |
| 26.12.2023 | 35,04 | 35,72 | 34,97 | 35,71 | 2,57% | 126.060,00 |
| 22.12.2023 | 34,89 | 35,78 | 34,72 | 34,82 | -0,02% | 265.210,00 |
| 21.12.2023 | 34,49 | 34,89 | 33,57 | 34,82 | 1,56% | 144.822,00 |
| 20.12.2023 | 34,40 | 35,04 | 34,12 | 34,29 | -0,37% | 268.952,00 |
| 19.12.2023 | 33,80 | 34,47 | 33,31 | 34,42 | 2,70% | 279.434,00 |
| 18.12.2023 | 33,85 | 34,10 | 33,34 | 33,51 | -0,45% | 221.997,00 |
| 15.12.2023 | 34,24 | 34,24 | 33,49 | 33,66 | -0,92% | 1.250.389,00 |
| 14.12.2023 | 33,60 | 34,54 | 33,42 | 33,98 | 1,19% | 319.745,00 |
| 13.12.2023 | 32,90 | 33,66 | 32,15 | 33,58 | 2,39% | 304.066,00 |
| 12.12.2023 | 32,82 | 32,97 | 32,42 | 32,79 | 0,47% | 197.907,00 |
| 11.12.2023 | 32,10 | 32,97 | 31,72 | 32,64 | 2,08% | 177.252,00 |
| 08.12.2023 | 32,19 | 32,50 | 31,87 | 31,98 | -0,67% | 146.614,00 |