150,675€
0,87%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 149,48 | 151,27 | 149,15 | 150,68 | 0,87% | 40,00 |
| 21.11.2024 | 145,08 | 149,93 | 144,15 | 149,38 | 2,96% | - |
| 20.11.2024 | 142,02 | 148,52 | 142,02 | 145,08 | -1,81% | 40,00 |
| 19.11.2024 | 142,23 | 149,02 | 139,60 | 147,75 | 3,99% | - |
| 18.11.2024 | 142,35 | 144,20 | 141,45 | 142,08 | -0,28% | - |
| 15.11.2024 | 143,25 | 143,27 | 141,18 | 142,48 | -0,40% | - |
| 14.11.2024 | 145,48 | 146,50 | 142,68 | 143,05 | -1,68% | - |
| 13.11.2024 | 145,98 | 148,33 | 145,38 | 145,50 | -0,31% | - |
| 12.11.2024 | 146,77 | 148,08 | 145,35 | 145,95 | -0,56% | 26,00 |
| 11.11.2024 | 145,98 | 149,27 | 145,98 | 146,77 | 0,53% | 30,00 |
| 08.11.2024 | 141,83 | 148,52 | 141,58 | 146,00 | 2,98% | - |
| 07.11.2024 | 144,73 | 145,05 | 138,70 | 141,77 | -1,83% | 20,00 |
| 06.11.2024 | 141,83 | 146,33 | 141,27 | 144,43 | 4,07% | - |
| 05.11.2024 | 138,43 | 141,40 | 137,13 | 138,77 | -1,98% | - |
| 04.11.2024 | 122,90 | 142,13 | 122,15 | 141,58 | 14,84% | 8,00 |
| 01.11.2024 | 121,85 | 125,05 | 119,40 | 123,28 | 1,13% | - |
| 31.10.2024 | 123,48 | 124,00 | 120,40 | 121,90 | -1,18% | - |
| 30.10.2024 | 123,93 | 125,10 | 120,85 | 123,35 | -1,40% | - |
| 29.10.2024 | 124,55 | 125,28 | 121,38 | 125,10 | 0,42% | 8,00 |
| 28.10.2024 | 123,80 | 125,35 | 122,83 | 124,58 | 0,75% | - |
| 25.10.2024 | 123,75 | 124,33 | 122,78 | 123,65 | -0,08% | 36,00 |
| 24.10.2024 | 123,60 | 124,60 | 122,38 | 123,75 | 0,16% | - |
| 23.10.2024 | 124,30 | 124,90 | 122,25 | 123,55 | -0,80% | - |
| 22.10.2024 | 125,95 | 126,53 | 123,95 | 124,55 | -1,09% | - |
| 21.10.2024 | 127,38 | 129,18 | 123,98 | 125,93 | -1,95% | 8,00 |
| 18.10.2024 | 128,68 | 129,52 | 127,03 | 128,43 | -0,17% | - |
| 17.10.2024 | 130,85 | 132,77 | 128,60 | 128,65 | -1,76% | - |
| 16.10.2024 | 132,27 | 133,40 | 129,43 | 130,95 | -0,85% | - |
| 15.10.2024 | 132,13 | 133,60 | 131,45 | 132,08 | -0,09% | 23,00 |
| 14.10.2024 | 129,83 | 132,52 | 128,25 | 132,20 | 1,85% | - |
| 11.10.2024 | 127,68 | 131,52 | 126,68 | 129,80 | 1,70% | - |
| 10.10.2024 | 127,18 | 127,80 | 125,53 | 127,63 | 0,43% | - |
| 09.10.2024 | 124,85 | 128,20 | 124,40 | 127,08 | 1,64% | - |
| 08.10.2024 | 124,85 | 127,33 | 124,20 | 125,03 | 0,22% | 1,00 |
| 07.10.2024 | 129,43 | 131,43 | 123,60 | 124,75 | -3,76% | 76,00 |
| 04.10.2024 | 123,30 | 130,60 | 123,30 | 129,63 | 5,26% | - |
| 03.10.2024 | 122,78 | 123,50 | 120,13 | 123,15 | 0,31% | - |
| 02.10.2024 | 122,43 | 123,00 | 120,63 | 122,78 | 0,22% | - |
| 01.10.2024 | 122,85 | 124,60 | 122,13 | 122,50 | -0,37% | - |
| 30.09.2024 | 121,53 | 123,00 | 119,38 | 122,95 | 1,13% | - |
| 27.09.2024 | 121,63 | 122,48 | 120,35 | 121,58 | -0,16% | - |
| 26.09.2024 | 125,98 | 127,80 | 120,93 | 121,78 | -3,56% | - |
| 25.09.2024 | 125,60 | 128,02 | 123,35 | 126,28 | 0,50% | - |
| 24.09.2024 | 126,00 | 127,30 | 125,25 | 125,65 | -0,14% | - |
| 23.09.2024 | 127,25 | 128,95 | 124,38 | 125,83 | -1,22% | 75,00 |
| 20.09.2024 | 126,53 | 128,33 | 125,63 | 127,38 | 0,73% | 12,00 |
| 19.09.2024 | 126,65 | 129,70 | 124,83 | 126,45 | -0,43% | - |
| 18.09.2024 | 124,45 | 129,30 | 124,20 | 127,00 | 1,97% | - |
| 17.09.2024 | 126,33 | 128,02 | 123,58 | 124,55 | -1,44% | 157,00 |
| 16.09.2024 | 126,00 | 127,23 | 124,85 | 126,38 | 0,24% | - |
| 13.09.2024 | 128,68 | 128,68 | 124,58 | 126,08 | -0,94% | 49,00 |
| 12.09.2024 | 125,25 | 127,60 | 124,28 | 127,28 | 1,62% | - |
| 11.09.2024 | 122,70 | 125,58 | 121,38 | 125,25 | 2,12% | - |
| 10.09.2024 | 123,60 | 124,55 | 118,50 | 122,65 | -0,85% | - |
| 09.09.2024 | 121,93 | 126,03 | 121,93 | 123,70 | 1,54% | - |
| 06.09.2024 | 124,15 | 125,80 | 120,53 | 121,83 | -1,89% | - |
| 05.09.2024 | 125,33 | 126,83 | 124,03 | 124,18 | -1,21% | 4,00 |
| 04.09.2024 | 124,20 | 128,13 | 121,53 | 125,70 | 1,13% | - |
| 03.09.2024 | 122,93 | 129,68 | 122,23 | 124,30 | 1,12% | - |
| 02.09.2024 | 123,10 | 123,30 | 122,30 | 122,93 | -0,06% | - |
| 30.08.2024 | 122,03 | 123,50 | 120,48 | 123,00 | 0,76% | - |
| 29.08.2024 | 121,58 | 123,85 | 120,70 | 122,08 | 0,29% | - |
| 28.08.2024 | 121,53 | 123,13 | 120,53 | 121,73 | 0,33% | - |
| 27.08.2024 | 121,83 | 122,28 | 120,58 | 121,33 | -0,39% | - |
| 26.08.2024 | 124,05 | 126,05 | 121,35 | 121,80 | -1,62% | - |
| 23.08.2024 | 120,45 | 125,13 | 119,48 | 123,80 | 2,80% | - |
| 22.08.2024 | 119,00 | 121,60 | 114,90 | 120,43 | 1,18% | - |
| 21.08.2024 | 115,88 | 119,28 | 115,15 | 119,03 | 2,63% | - |
| 20.08.2024 | 117,80 | 119,13 | 113,25 | 115,98 | -1,55% | - |
| 19.08.2024 | 119,93 | 120,75 | 117,45 | 117,80 | -1,85% | - |
| 16.08.2024 | 120,85 | 121,40 | 118,88 | 120,03 | -0,58% | - |
| 15.08.2024 | 120,33 | 123,05 | 117,05 | 120,73 | 0,29% | - |
| 14.08.2024 | 118,95 | 121,95 | 117,65 | 120,38 | 1,28% | - |
| 13.08.2024 | 118,40 | 119,55 | 117,68 | 118,85 | 0,42% | - |
| 12.08.2024 | 117,38 | 119,03 | 116,08 | 118,35 | 1,00% | - |
| 09.08.2024 | 118,60 | 119,35 | 116,35 | 117,18 | -1,08% | - |
| 08.08.2024 | 117,33 | 120,95 | 116,23 | 118,45 | 0,98% | - |
| 07.08.2024 | 116,23 | 120,70 | 115,73 | 117,30 | 0,84% | - |
| 06.08.2024 | 110,88 | 118,70 | 109,18 | 116,33 | 5,03% | - |
| 05.08.2024 | 111,95 | 117,60 | 101,18 | 110,75 | -1,07% | 75,00 |
| 02.08.2024 | 114,55 | 116,75 | 108,58 | 111,95 | -2,18% | 102,00 |
| 01.08.2024 | 113,45 | 115,95 | 112,35 | 114,45 | 1,73% | - |
| 31.07.2024 | 109,48 | 113,63 | 109,48 | 112,50 | 2,72% | - |
| 30.07.2024 | 111,30 | 113,00 | 109,23 | 109,53 | -1,55% | - |
| 29.07.2024 | 108,65 | 112,18 | 108,65 | 111,25 | 2,65% | - |
| 26.07.2024 | 106,55 | 112,23 | 106,48 | 108,38 | 1,71% | - |
| 25.07.2024 | 108,18 | 110,03 | 106,13 | 106,55 | -0,91% | - |
| 24.07.2024 | 110,65 | 110,78 | 107,40 | 107,53 | -2,71% | - |
| 23.07.2024 | 109,93 | 112,38 | 109,33 | 110,53 | 0,48% | - |
| 22.07.2024 | 109,73 | 112,85 | 107,98 | 110,00 | 0,18% | - |
| 19.07.2024 | 109,33 | 111,00 | 108,38 | 109,80 | 0,71% | - |
| 18.07.2024 | 109,08 | 110,90 | 106,88 | 109,03 | -0,09% | - |
| 17.07.2024 | 113,45 | 115,58 | 108,03 | 109,13 | -3,81% | 25,00 |
| 16.07.2024 | 118,00 | 121,03 | 113,10 | 113,45 | -3,65% | - |
| 15.07.2024 | 116,88 | 119,58 | 116,30 | 117,75 | 0,73% | - |
| 12.07.2024 | 117,23 | 119,23 | 116,03 | 116,90 | -0,47% | - |
| 11.07.2024 | 112,60 | 117,68 | 109,75 | 117,45 | 4,28% | 35,00 |
| 10.07.2024 | 119,70 | 120,10 | 112,00 | 112,63 | -5,83% | 27,00 |
| 09.07.2024 | 125,25 | 126,75 | 119,58 | 119,60 | -4,43% | - |
| 08.07.2024 | 123,25 | 125,85 | 123,03 | 125,15 | 1,60% | 106,00 |