70,560€
-6,00%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,07 | 73,71 | 70,35 | 70,58 | -5,97% | - |
| 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% | - |
| 14.01.2025 | 144,05 | 144,05 | 144,05 | 144,05 | 2,89% | - |
| 13.01.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,53% | - |
| 10.01.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -0,21% | - |
| 09.01.2025 | 141,05 | 141,05 | 141,05 | 141,05 | 0,00% | - |
| 08.01.2025 | 141,05 | 141,05 | 141,05 | 141,05 | 1,37% | - |
| 07.01.2025 | 139,15 | 139,15 | 139,15 | 139,15 | 0,00% | - |
| 06.01.2025 | 141,00 | 141,00 | 139,15 | 139,15 | -0,78% | 11,00 |
| 03.01.2025 | 140,25 | 140,25 | 140,25 | 140,25 | -1,75% | - |
| 02.01.2025 | 142,75 | 142,75 | 142,75 | 142,75 | 2,44% | - |
| 30.12.2024 | 139,35 | 139,35 | 139,35 | 139,35 | -0,11% | - |
| 27.12.2024 | 139,50 | 139,50 | 139,50 | 139,50 | 1,16% | - |
| 23.12.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 2,15% | - |
| 20.12.2024 | 135,15 | 135,15 | 132,50 | 135,00 | 0,15% | 45,00 |
| 19.12.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -2,28% | - |
| 18.12.2024 | 138,65 | 138,65 | 137,95 | 137,95 | -0,93% | 15,00 |
| 17.12.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,78% | - |
| 16.12.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 0,86% | - |
| 13.12.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 0,47% | - |
| 12.12.2024 | 138,50 | 138,50 | 138,50 | 138,50 | -0,68% | - |
| 11.12.2024 | 139,45 | 139,45 | 139,45 | 139,45 | -1,03% | - |
| 10.12.2024 | 140,90 | 140,90 | 140,90 | 140,90 | -3,26% | - |
| 09.12.2024 | 145,65 | 145,65 | 145,65 | 145,65 | 0,31% | - |
| 06.12.2024 | 145,20 | 145,20 | 145,20 | 145,20 | -1,63% | - |
| 05.12.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -0,64% | - |
| 04.12.2024 | 148,55 | 148,55 | 148,55 | 148,55 | 1,47% | - |
| 03.12.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -0,41% | - |
| 02.12.2024 | 146,50 | 147,00 | 146,50 | 147,00 | 1,48% | 15,00 |
| 29.11.2024 | 144,85 | 144,85 | 144,85 | 144,85 | -0,07% | - |
| 28.11.2024 | 144,95 | 144,95 | 144,95 | 144,95 | -0,69% | - |
| 27.11.2024 | 147,90 | 149,85 | 145,95 | 145,95 | -0,82% | 100,00 |
| 26.11.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -0,71% | - |
| 25.11.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -0,34% | - |
| 22.11.2024 | 148,70 | 148,70 | 148,70 | 148,70 | -0,13% | - |
| 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 |