40,410$
-0,69%
Echtzeit-Aktienkurs Central Garden & Pet Company
Bid:
Ask:
Aktienkurse zur Central Garden & Pet Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 40,36 | 40,77 | 40,02 | 40,50 | -0,47% | 120.477,00 |
| 10.06.2024 | 41,39 | 41,47 | 39,87 | 40,69 | -2,73% | 116.345,00 |
| 07.06.2024 | 42,31 | 42,62 | 41,39 | 41,83 | -1,51% | 69.205,00 |
| 06.06.2024 | 42,08 | 42,64 | 41,90 | 42,47 | 0,40% | 85.997,00 |
| 05.06.2024 | 42,37 | 42,68 | 41,96 | 42,30 | 0,26% | 74.442,00 |
| 04.06.2024 | 42,49 | 42,60 | 42,07 | 42,19 | -0,94% | 68.234,00 |
| 03.06.2024 | 43,61 | 43,75 | 42,45 | 42,59 | -1,98% | 124.234,00 |
| 31.05.2024 | 43,45 | 43,68 | 43,05 | 43,45 | 0,00% | 61.408,00 |
| 30.05.2024 | 44,84 | 44,93 | 43,03 | 43,45 | -2,18% | 91.137,00 |
| 29.05.2024 | 44,95 | 45,01 | 44,27 | 44,42 | -1,90% | 44.073,00 |
| 28.05.2024 | 46,85 | 46,85 | 44,98 | 45,28 | -0,15% | 93.832,00 |
| 24.05.2024 | 45,64 | 45,93 | 45,05 | 45,35 | 0,00% | 70.947,00 |
| 23.05.2024 | 46,17 | 46,17 | 45,05 | 45,35 | -1,78% | 167.938,00 |
| 22.05.2024 | 46,58 | 46,58 | 45,95 | 46,17 | -0,71% | 57.039,00 |
| 21.05.2024 | 46,40 | 46,98 | 46,33 | 46,50 | 0,19% | 43.133,00 |
| 20.05.2024 | 46,07 | 46,51 | 45,70 | 46,41 | 0,83% | 58.260,00 |
| 17.05.2024 | 45,94 | 46,26 | 45,24 | 46,03 | 0,66% | 113.447,00 |
| 16.05.2024 | 47,16 | 47,29 | 45,73 | 45,73 | -3,38% | 66.274,00 |
| 15.05.2024 | 47,06 | 47,48 | 46,58 | 47,33 | 1,63% | 68.436,00 |
| 14.05.2024 | 47,02 | 47,04 | 45,88 | 46,57 | -0,09% | 69.727,00 |
| 13.05.2024 | 46,91 | 46,91 | 46,23 | 46,61 | -0,17% | 124.599,00 |
| 10.05.2024 | 46,22 | 46,85 | 45,51 | 46,69 | 0,41% | 141.275,00 |
| 09.05.2024 | 42,08 | 46,72 | 41,60 | 46,50 | 11,43% | 173.982,00 |
| 08.05.2024 | 41,42 | 41,94 | 41,25 | 41,73 | 0,36% | 89.724,00 |
| 07.05.2024 | 41,92 | 42,25 | 41,55 | 41,58 | -0,02% | 55.601,00 |
| 06.05.2024 | 42,24 | 42,61 | 41,58 | 41,59 | -1,33% | 102.935,00 |
| 03.05.2024 | 42,27 | 42,27 | 41,31 | 42,15 | 1,10% | 63.014,00 |
| 02.05.2024 | 41,92 | 41,98 | 41,46 | 41,69 | 0,60% | 59.003,00 |
| 01.05.2024 | 41,02 | 41,73 | 40,79 | 41,44 | 1,20% | 67.523,00 |
| 30.04.2024 | 40,98 | 40,98 | 40,59 | 40,95 | -0,70% | 54.643,00 |
| 29.04.2024 | 41,61 | 42,02 | 40,93 | 41,24 | -0,12% | 40.259,00 |
| 26.04.2024 | 40,72 | 41,36 | 40,72 | 41,29 | 1,45% | 68.276,00 |
| 25.04.2024 | 41,61 | 41,62 | 40,43 | 40,70 | -2,96% | 67.722,00 |
| 24.04.2024 | 41,69 | 42,22 | 41,49 | 41,94 | -0,33% | 102.729,00 |
| 23.04.2024 | 40,24 | 42,81 | 40,24 | 42,08 | 4,60% | 302.438,00 |
| 22.04.2024 | 39,97 | 40,45 | 39,68 | 40,23 | 0,63% | 90.236,00 |
| 19.04.2024 | 39,27 | 40,05 | 39,25 | 39,98 | 1,70% | 63.118,00 |
| 18.04.2024 | 39,35 | 39,59 | 39,02 | 39,31 | 0,00% | 68.782,00 |
| 17.04.2024 | 39,52 | 39,91 | 39,28 | 39,31 | -0,33% | 73.704,00 |
| 16.04.2024 | 39,25 | 39,51 | 38,95 | 39,44 | -0,10% | 56.991,00 |
| 15.04.2024 | 39,69 | 40,05 | 39,31 | 39,48 | -0,65% | 54.001,00 |
| 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% | 81.821,00 |
| 10.04.2024 | 40,67 | 40,67 | 39,52 | 39,71 | -3,71% | 63.531,00 |
| 09.04.2024 | 41,35 | 41,60 | 40,91 | 41,24 | -0,15% | 42.359,00 |
| 08.04.2024 | 41,47 | 41,91 | 41,26 | 41,30 | 0,22% | 45.144,00 |
| 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% | 157.575,00 |
| 03.04.2024 | 40,88 | 41,22 | 40,55 | 40,98 | 0,18% | 111.308,00 |
| 02.04.2024 | 41,96 | 41,96 | 40,40 | 40,90 | -2,99% | 72.085,00 |
| 01.04.2024 | 42,83 | 42,83 | 42,11 | 42,16 | -1,56% | 110.771,00 |
| 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% | 53.352,00 |
| 26.03.2024 | 42,78 | 42,78 | 41,57 | 41,60 | -2,26% | 60.656,00 |
| 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 | 0,41% | 63.579,00 |
| 20.03.2024 | 42,10 | 43,10 | 41,67 | 43,04 | 2,57% | 90.965,00 |
| 19.03.2024 | 42,01 | 42,70 | 41,93 | 41,96 | 0,00% | 122.791,00 |
| 18.03.2024 | 42,77 | 42,77 | 41,85 | 41,96 | -0,92% | 141.703,00 |
| 15.03.2024 | 41,77 | 42,50 | 41,77 | 42,35 | 0,86% | 466.140,00 |
| 14.03.2024 | 43,40 | 43,40 | 41,78 | 41,99 | -2,87% | 146.954,00 |
| 13.03.2024 | 42,45 | 43,43 | 42,10 | 43,23 | 1,55% | 121.681,00 |
| 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% | 94.557,00 |
| 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% | 77.938,00 |
| 06.03.2024 | 42,04 | 42,04 | 40,90 | 41,17 | -1,27% | 89.302,00 |
| 05.03.2024 | 43,52 | 43,52 | 41,64 | 41,70 | -4,09% | 135.161,00 |
| 04.03.2024 | 44,08 | 44,21 | 43,30 | 43,48 | -1,11% | 124.132,00 |
| 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% | 168.385,00 |
| 28.02.2024 | 43,20 | 43,72 | 42,87 | 43,64 | 0,51% | 141.764,00 |
| 27.02.2024 | 43,17 | 43,50 | 42,86 | 43,42 | 1,26% | 152.550,00 |
| 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% | 189.346,00 |
| 21.02.2024 | 43,45 | 43,73 | 42,35 | 42,78 | -1,16% | 135.402,00 |
| 20.02.2024 | 42,58 | 43,55 | 42,52 | 43,28 | 0,67% | 170.327,00 |
| 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% | 179.436,00 |
| 14.02.2024 | 42,20 | 43,18 | 41,41 | 42,98 | 2,36% | 222.757,00 |
| 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 |