70,590€
-1,31%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,70% | - |
| 05.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,03% | - |
| 04.06.2025 | 71,22 | 71,22 | 71,22 | 71,22 | 1,16% | - |
| 03.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 1,09% | - |
| 02.06.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -1,14% | - |
| 30.05.2025 | 70,52 | 70,52 | 70,44 | 70,44 | -2,14% | 6,00 |
| 29.05.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 1,21% | - |
| 28.05.2025 | 72,92 | 72,92 | 71,12 | 71,12 | -0,73% | 161,00 |
| 27.05.2025 | 74,66 | 74,66 | 71,64 | 71,64 | -5,11% | 55,00 |
| 26.05.2025 | 74,34 | 75,50 | 74,34 | 75,50 | 1,56% | 613,00 |
| 23.05.2025 | 74,34 | 74,34 | 74,34 | 74,34 | -1,17% | - |
| 22.05.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -3,96% | - |
| 21.05.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 0,41% | - |
| 20.05.2025 | 77,00 | 78,00 | 77,00 | 78,00 | 1,22% | 692,00 |
| 19.05.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 3,02% | - |
| 16.05.2025 | 73,84 | 74,80 | 73,84 | 74,80 | 7,13% | 55,00 |
| 15.05.2025 | 69,82 | 69,82 | 69,82 | 69,82 | 1,31% | - |
| 14.05.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -2,93% | - |
| 13.05.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -2,53% | - |
| 12.05.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 0,00% | - |
| 09.05.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 0,94% | - |
| 08.05.2025 | 72,16 | 72,16 | 72,16 | 72,16 | 0,36% | - |
| 07.05.2025 | 71,26 | 71,90 | 71,26 | 71,90 | 4,23% | 303,00 |
| 06.05.2025 | 68,98 | 68,98 | 68,98 | 68,98 | -0,26% | - |
| 05.05.2025 | 68,96 | 69,20 | 68,82 | 69,16 | 8,10% | 489,00 |
| 02.05.2025 | 63,98 | 63,98 | 63,98 | 63,98 | -0,50% | - |
| 30.04.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,19% | - |
| 29.04.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -3,63% | - |
| 28.04.2025 | 65,00 | 66,60 | 65,00 | 66,60 | 0,45% | 74,00 |
| 25.04.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 2,28% | - |
| 24.04.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,40% | - |
| 23.04.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,72% | - |
| 22.04.2025 | 63,10 | 64,10 | 63,10 | 64,10 | -5,37% | 44,00 |
| 17.04.2025 | 67,74 | 67,74 | 67,74 | 67,74 | 0,03% | - |
| 16.04.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -4,65% | - |
| 15.04.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,00% | - |
| 14.04.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 1,69% | - |
| 11.04.2025 | 69,84 | 69,84 | 69,84 | 69,84 | -6,43% | - |
| 10.04.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 14,09% | - |
| 09.04.2025 | 65,42 | 65,42 | 65,42 | 65,42 | -10,26% | - |
| 08.04.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 6,61% | - |
| 07.04.2025 | 68,38 | 68,38 | 68,38 | 68,38 | -3,99% | - |
| 04.04.2025 | 72,80 | 72,80 | 71,22 | 71,22 | -5,12% | 20,00 |
| 03.04.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -3,37% | - |
| 02.04.2025 | 77,68 | 77,68 | 77,68 | 77,68 | 1,92% | - |
| 01.04.2025 | 76,22 | 76,22 | 76,22 | 76,22 | 2,81% | - |
| 31.03.2025 | 77,04 | 77,04 | 74,14 | 74,14 | -6,41% | 70,00 |
| 28.03.2025 | 79,22 | 79,22 | 79,22 | 79,22 | 0,94% | - |
| 27.03.2025 | 78,48 | 78,48 | 78,48 | 78,48 | 0,18% | - |
| 26.03.2025 | 78,34 | 78,34 | 78,34 | 78,34 | -3,78% | - |
| 25.03.2025 | 81,42 | 81,42 | 81,42 | 81,42 | 3,22% | - |
| 24.03.2025 | 78,88 | 78,88 | 78,88 | 78,88 | -0,15% | - |
| 21.03.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,92% | - |
| 20.03.2025 | 78,28 | 78,28 | 78,28 | 78,28 | 1,32% | - |
| 19.03.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -3,13% | - |
| 18.03.2025 | 80,10 | 81,50 | 79,76 | 79,76 | 1,92% | 171,00 |
| 17.03.2025 | 78,26 | 78,26 | 78,26 | 78,26 | -0,05% | - |
| 14.03.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,81% | - |
| 13.03.2025 | 78,94 | 78,94 | 78,94 | 78,94 | 5,14% | - |
| 12.03.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -1,55% | - |
| 11.03.2025 | 76,26 | 76,26 | 76,26 | 76,26 | -16,64% | - |
| 10.03.2025 | 91,48 | 91,48 | 91,48 | 91,48 | 8,93% | - |
| 07.03.2025 | 83,98 | 83,98 | 83,98 | 83,98 | -4,94% | - |
| 06.03.2025 | 88,34 | 88,34 | 88,34 | 88,34 | -0,05% | - |
| 05.03.2025 | 89,08 | 89,08 | 88,38 | 88,38 | -3,49% | 100,00 |
| 04.03.2025 | 91,58 | 91,58 | 91,58 | 91,58 | -10,83% | - |
| 03.03.2025 | 102,70 | 102,70 | 102,70 | 102,70 | 0,24% | - |
| 28.02.2025 | 102,45 | 102,45 | 102,45 | 102,45 | -2,48% | - |
| 27.02.2025 | 102,75 | 105,05 | 102,75 | 105,05 | 2,99% | 28,00 |
| 26.02.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -0,29% | - |
| 25.02.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 1,29% | - |
| 24.02.2025 | 95,42 | 101,20 | 95,42 | 101,00 | 0,00% | 3.004,00 |
| 21.02.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98% | - |
| 20.02.2025 | 124,05 | 124,05 | 102,00 | 102,00 | -19,75% | 10,00 |
| 19.02.2025 | 125,70 | 127,10 | 125,70 | 127,10 | -1,40% | 33,00 |
| 18.02.2025 | 124,55 | 128,90 | 124,55 | 128,90 | 3,16% | 100,00 |
| 17.02.2025 | 123,45 | 124,95 | 123,45 | 124,95 | 2,04% | 20,00 |
| 14.02.2025 | 125,10 | 126,15 | 121,80 | 122,45 | -2,86% | 203,00 |
| 13.02.2025 | 126,05 | 126,05 | 126,05 | 126,05 | 0,32% | - |
| 12.02.2025 | 125,65 | 125,65 | 125,65 | 125,65 | -0,32% | - |
| 11.02.2025 | 125,45 | 126,05 | 125,15 | 126,05 | -12,34% | 28,00 |
| 10.02.2025 | 142,55 | 144,00 | 142,55 | 143,80 | 0,98% | 223,00 |
| 07.02.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -0,84% | - |
| 06.02.2025 | 143,60 | 143,60 | 143,60 | 143,60 | -3,20% | - |
| 05.02.2025 | 148,35 | 148,35 | 148,35 | 148,35 | -4,35% | - |
| 04.02.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,71% | 12,00 |
| 03.02.2025 | 151,80 | 154,00 | 151,80 | 154,00 | -1,69% | 358,00 |
| 31.01.2025 | 156,65 | 156,65 | 156,65 | 156,65 | 1,65% | - |
| 30.01.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 0,95% | - |
| 29.01.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -0,36% | - |
| 28.01.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -0,23% | - |
| 27.01.2025 | 147,05 | 153,55 | 147,05 | 153,55 | 2,43% | 7,00 |
| 24.01.2025 | 150,15 | 150,15 | 149,90 | 149,90 | -1,58% | 15,00 |
| 23.01.2025 | 151,35 | 152,30 | 151,35 | 152,30 | 1,30% | 28,00 |
| 22.01.2025 | 150,40 | 150,40 | 150,35 | 150,35 | -0,46% | 5,00 |
| 21.01.2025 | 151,05 | 151,05 | 151,05 | 151,05 | -0,92% | - |
| 20.01.2025 | 152,45 | 152,45 | 152,45 | 152,45 | 1,53% | - |
| 17.01.2025 | 150,15 | 150,15 | 150,15 | 150,15 | 1,08% | - |
| 16.01.2025 | 148,55 | 148,55 | 148,55 | 148,55 | 2,06% | - |
| 15.01.2025 | 145,55 | 145,55 | 145,55 | 145,55 | 1,04% | - |