151,325€
5,12%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 149,43 | 151,27 | 148,70 | 150,77 | 1,26% | - |
| 21.11.2024 | 144,55 | 149,90 | 143,95 | 148,90 | 1,02% | - |
| 20.11.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 4,06% | - |
| 19.11.2024 | 141,65 | 141,65 | 141,65 | 141,65 | -0,74% | - |
| 18.11.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 1,03% | - |
| 15.11.2024 | 141,25 | 141,25 | 141,25 | 141,25 | -2,38% | - |
| 14.11.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -0,21% | - |
| 13.11.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,96% | - |
| 12.11.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -1,08% | - |
| 11.11.2024 | 145,65 | 148,00 | 145,65 | 148,00 | 4,56% | 5,00 |
| 08.11.2024 | 141,55 | 141,55 | 141,55 | 141,55 | -1,87% | - |
| 07.11.2024 | 144,25 | 144,25 | 144,25 | 144,25 | 1,66% | - |
| 06.11.2024 | 142,90 | 142,90 | 141,90 | 141,90 | 2,01% | 60,00 |
| 05.11.2024 | 138,00 | 139,10 | 138,00 | 139,10 | 2,47% | 5,00 |
| 04.11.2024 | 122,30 | 135,75 | 122,30 | 135,75 | 14,22% | 120,00 |
| 01.11.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -0,34% | - |
| 31.10.2024 | 119,25 | 119,25 | 119,25 | 119,25 | -1,28% | - |
| 30.10.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,49% | - |
| 29.10.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -1,94% | - |
| 28.10.2024 | 123,80 | 123,80 | 123,80 | 123,80 | 1,39% | - |
| 25.10.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -0,25% | - |
| 24.10.2024 | 123,35 | 123,35 | 122,40 | 122,40 | -0,61% | 20,00 |
| 23.10.2024 | 123,15 | 123,15 | 123,15 | 123,15 | -1,68% | - |
| 22.10.2024 | 125,25 | 125,25 | 125,25 | 125,25 | -1,73% | - |
| 21.10.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -0,31% | - |
| 18.10.2024 | 127,85 | 127,85 | 127,85 | 127,85 | -1,62% | - |
| 17.10.2024 | 129,95 | 129,95 | 129,95 | 129,95 | -1,37% | - |
| 16.10.2024 | 131,75 | 131,75 | 131,75 | 131,75 | 0,08% | - |
| 15.10.2024 | 131,65 | 131,65 | 131,65 | 131,65 | 1,90% | - |
| 14.10.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 1,69% | - |
| 11.10.2024 | 127,05 | 127,05 | 127,05 | 127,05 | 0,20% | - |
| 10.10.2024 | 126,40 | 126,80 | 126,40 | 126,80 | 2,34% | 10,00 |
| 09.10.2024 | 123,90 | 123,90 | 123,90 | 123,90 | -0,20% | - |
| 08.10.2024 | 124,15 | 124,15 | 124,15 | 124,15 | -3,57% | - |
| 07.10.2024 | 128,75 | 128,75 | 128,75 | 128,75 | 4,72% | - |
| 04.10.2024 | 122,95 | 122,95 | 122,95 | 122,95 | 0,82% | - |
| 03.10.2024 | 121,95 | 121,95 | 121,95 | 121,95 | 0,29% | - |
| 02.10.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -0,41% | - |
| 01.10.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 1,16% | - |
| 30.09.2024 | 120,70 | 120,70 | 120,70 | 120,70 | -0,33% | - |
| 27.09.2024 | 121,10 | 121,10 | 121,10 | 121,10 | -4,34% | - |
| 26.09.2024 | 126,60 | 126,60 | 126,60 | 126,60 | 1,00% | - |
| 25.09.2024 | 124,40 | 125,35 | 124,40 | 125,35 | -0,16% | 10,00 |
| 24.09.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -2,60% | - |
| 23.09.2024 | 127,20 | 128,90 | 127,20 | 128,90 | 2,59% | 25,00 |
| 20.09.2024 | 125,65 | 125,65 | 125,65 | 125,65 | -1,72% | - |
| 19.09.2024 | 127,85 | 127,85 | 127,85 | 127,85 | 3,35% | - |
| 18.09.2024 | 123,70 | 123,70 | 123,70 | 123,70 | -1,71% | - |
| 17.09.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 0,44% | - |
| 16.09.2024 | 125,30 | 125,30 | 125,30 | 125,30 | -1,38% | - |
| 13.09.2024 | 127,05 | 127,05 | 127,05 | 127,05 | 1,88% | - |
| 12.09.2024 | 124,70 | 124,70 | 124,70 | 124,70 | 2,97% | - |
| 11.09.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,92% | - |
| 10.09.2024 | 122,55 | 122,55 | 120,00 | 120,00 | -1,76% | 25,00 |
| 09.09.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -0,93% | - |
| 06.09.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -1,04% | - |
| 05.09.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 1,63% | - |
| 04.09.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 0,45% | - |
| 03.09.2024 | 122,05 | 122,05 | 122,05 | 122,05 | -0,37% | - |
| 02.09.2024 | 122,30 | 122,50 | 122,30 | 122,50 | 0,45% | - |
| 30.08.2024 | 121,95 | 121,95 | 121,95 | 121,95 | 1,46% | - |
| 29.08.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -0,66% | - |
| 28.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -0,21% | - |
| 27.08.2024 | 121,25 | 121,25 | 121,25 | 121,25 | -1,86% | - |
| 26.08.2024 | 123,55 | 123,55 | 123,55 | 123,55 | 1,56% | - |
| 23.08.2024 | 120,35 | 121,65 | 120,35 | 121,65 | 2,36% | 6,00 |
| 22.08.2024 | 118,55 | 118,85 | 118,55 | 118,85 | 2,90% | 35,00 |
| 21.08.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 0,92% | - |
| 20.08.2024 | 117,50 | 117,50 | 114,45 | 114,45 | -3,74% | 15,00 |
| 19.08.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -1,49% | - |
| 16.08.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,58% | - |
| 15.08.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,48% | - |
| 14.08.2024 | 118,25 | 118,25 | 118,25 | 118,25 | 0,08% | - |
| 13.08.2024 | 118,15 | 118,15 | 118,15 | 118,15 | 1,03% | - |
| 12.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | -0,72% | - |
| 09.08.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 1,20% | - |
| 08.08.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,47% | - |
| 07.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 1,30% | - |
| 06.08.2024 | 112,25 | 115,45 | 112,25 | 115,45 | 7,15% | 192,00 |
| 05.08.2024 | 105,75 | 107,75 | 105,75 | 107,75 | -4,09% | 100,00 |
| 02.08.2024 | 112,35 | 112,35 | 112,35 | 112,35 | -0,44% | - |
| 01.08.2024 | 112,85 | 112,85 | 112,85 | 112,85 | 2,13% | - |
| 31.07.2024 | 110,50 | 110,50 | 110,50 | 110,50 | -0,23% | - |
| 30.07.2024 | 110,75 | 110,75 | 110,75 | 110,75 | 1,75% | - |
| 29.07.2024 | 108,85 | 108,85 | 108,85 | 108,85 | 2,25% | - |
| 26.07.2024 | 106,45 | 106,45 | 106,45 | 106,45 | -0,28% | - |
| 25.07.2024 | 106,75 | 106,75 | 106,75 | 106,75 | -2,29% | - |
| 24.07.2024 | 109,25 | 109,25 | 109,25 | 109,25 | 0,18% | - |
| 23.07.2024 | 109,05 | 109,05 | 109,05 | 109,05 | -0,86% | - |
| 22.07.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,96% | 10,00 |
| 19.07.2024 | 108,95 | 108,95 | 108,95 | 108,95 | -0,14% | - |
| 18.07.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -2,76% | - |
| 17.07.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -4,71% | - |
| 16.07.2024 | 117,75 | 117,75 | 117,75 | 117,75 | 0,81% | - |
| 15.07.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,21% | - |
| 12.07.2024 | 116,55 | 116,55 | 116,55 | 116,55 | 4,25% | - |
| 11.07.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -5,81% | - |
| 10.07.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -5,00% | - |
| 09.07.2024 | 124,95 | 124,95 | 124,95 | 124,95 | 1,83% | - |
| 08.07.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 2,12% | - |