70,530€
-0,34%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,05 | 72,92 | 69,63 | 70,57 | -0,28% | - |
| 05.06.2025 | 71,59 | 72,21 | 70,27 | 70,77 | -1,23% | 15,00 |
| 04.06.2025 | 71,51 | 71,68 | 70,13 | 71,65 | 0,20% | - |
| 03.06.2025 | 70,85 | 73,19 | 69,93 | 71,51 | 0,90% | - |
| 02.06.2025 | 70,67 | 71,28 | 68,42 | 70,87 | 0,47% | - |
| 30.05.2025 | 70,68 | 72,07 | 68,97 | 70,54 | -0,20% | - |
| 29.05.2025 | 70,63 | 72,46 | 69,76 | 70,68 | 0,07% | - |
| 28.05.2025 | 73,30 | 73,66 | 69,41 | 70,63 | -3,68% | - |
| 27.05.2025 | 74,90 | 76,00 | 71,85 | 73,33 | -2,55% | - |
| 26.05.2025 | 74,36 | 75,43 | 73,91 | 75,25 | 1,10% | 45,00 |
| 23.05.2025 | 75,27 | 75,38 | 73,18 | 74,43 | -1,14% | - |
| 22.05.2025 | 75,46 | 75,97 | 74,26 | 75,29 | -0,36% | - |
| 21.05.2025 | 79,46 | 79,98 | 75,09 | 75,56 | -4,99% | - |
| 20.05.2025 | 77,86 | 79,62 | 76,69 | 79,53 | 2,24% | - |
| 19.05.2025 | 78,58 | 78,58 | 75,92 | 77,79 | -1,13% | - |
| 16.05.2025 | 74,48 | 79,65 | 74,08 | 78,68 | 5,71% | - |
| 15.05.2025 | 70,37 | 74,51 | 69,62 | 74,43 | 5,53% | - |
| 14.05.2025 | 69,12 | 71,49 | 67,83 | 70,53 | 2,01% | - |
| 13.05.2025 | 71,83 | 72,15 | 68,58 | 69,14 | -3,65% | - |
| 12.05.2025 | 73,11 | 75,90 | 70,99 | 71,76 | 0,38% | 39,00 |
| 09.05.2025 | 73,08 | 73,68 | 71,23 | 71,49 | -2,16% | - |
| 08.05.2025 | 72,56 | 75,02 | 70,86 | 73,07 | 1,85% | - |
| 07.05.2025 | 71,19 | 72,64 | 70,38 | 71,74 | 0,84% | - |
| 06.05.2025 | 70,27 | 72,32 | 68,70 | 71,14 | 1,82% | - |
| 05.05.2025 | 66,91 | 71,21 | 64,01 | 69,87 | 3,40% | 74,00 |
| 02.05.2025 | 64,93 | 68,25 | 63,97 | 67,57 | 4,08% | 8,00 |
| 30.04.2025 | 64,92 | 65,35 | 62,92 | 64,92 | -0,26% | - |
| 29.04.2025 | 64,30 | 65,28 | 62,43 | 65,09 | 1,23% | 6,00 |
| 28.04.2025 | 66,27 | 66,82 | 63,43 | 64,30 | -2,21% | - |
| 25.04.2025 | 65,97 | 66,80 | 63,85 | 65,75 | -0,36% | - |
| 24.04.2025 | 65,51 | 66,88 | 64,45 | 65,99 | 0,81% | 5,00 |
| 23.04.2025 | 63,22 | 67,96 | 63,22 | 65,46 | 3,36% | 25,00 |
| 22.04.2025 | 68,22 | 68,22 | 63,21 | 63,33 | -7,18% | - |
| 17.04.2025 | 67,21 | 69,19 | 67,21 | 68,23 | 1,41% | - |
| 16.04.2025 | 70,27 | 70,27 | 66,41 | 67,28 | -4,28% | - |
| 15.04.2025 | 71,59 | 72,83 | 70,02 | 70,29 | -1,90% | - |
| 14.04.2025 | 71,70 | 73,20 | 71,19 | 71,65 | 1,30% | - |
| 11.04.2025 | 69,36 | 72,05 | 67,64 | 70,73 | 1,43% | - |
| 10.04.2025 | 75,73 | 75,73 | 67,76 | 69,73 | -8,07% | 7,00 |
| 09.04.2025 | 67,66 | 76,10 | 64,55 | 75,85 | 12,17% | 20,00 |
| 08.04.2025 | 73,11 | 75,62 | 66,95 | 67,62 | -7,46% | - |
| 07.04.2025 | 72,55 | 75,32 | 67,10 | 73,07 | 0,84% | 12,00 |
| 04.04.2025 | 73,49 | 73,68 | 70,35 | 72,46 | -1,68% | 20,00 |
| 03.04.2025 | 78,96 | 78,96 | 73,29 | 73,70 | -6,91% | - |
| 02.04.2025 | 78,16 | 79,36 | 76,73 | 79,17 | 1,11% | - |
| 01.04.2025 | 76,83 | 78,88 | 75,77 | 78,30 | 1,73% | - |
| 31.03.2025 | 77,42 | 77,87 | 73,61 | 76,97 | -1,23% | 100,00 |
| 28.03.2025 | 80,25 | 81,24 | 76,81 | 77,93 | -2,89% | - |
| 27.03.2025 | 79,20 | 81,37 | 77,93 | 80,25 | 1,11% | - |
| 26.03.2025 | 79,96 | 79,98 | 77,39 | 79,37 | -1,00% | 64,00 |
| 25.03.2025 | 82,12 | 82,70 | 78,42 | 80,17 | -2,41% | - |
| 24.03.2025 | 79,28 | 82,45 | 79,28 | 82,15 | 3,82% | - |
| 21.03.2025 | 79,68 | 82,14 | 78,70 | 79,13 | -0,65% | - |
| 20.03.2025 | 78,76 | 80,87 | 78,27 | 79,65 | 1,10% | - |
| 19.03.2025 | 77,89 | 80,62 | 77,89 | 78,78 | 1,30% | - |
| 18.03.2025 | 81,75 | 83,51 | 77,58 | 77,77 | -4,92% | - |
| 17.03.2025 | 80,45 | 83,39 | 79,23 | 81,79 | 1,29% | - |
| 14.03.2025 | 79,74 | 83,40 | 79,44 | 80,75 | 1,46% | 12,00 |
| 13.03.2025 | 79,74 | 80,73 | 77,81 | 79,59 | -0,10% | - |
| 12.03.2025 | 76,75 | 82,01 | 76,75 | 79,67 | 3,91% | - |
| 11.03.2025 | 78,42 | 79,34 | 73,64 | 76,67 | -2,22% | 12,00 |
| 10.03.2025 | 93,99 | 95,13 | 78,04 | 78,41 | -12,08% | 23,00 |
| 07.03.2025 | 84,46 | 89,28 | 82,56 | 89,18 | 5,71% | 265,00 |
| 06.03.2025 | 89,04 | 89,04 | 83,51 | 84,36 | -5,30% | - |
| 05.03.2025 | 90,47 | 90,47 | 86,88 | 89,08 | -0,19% | 100,00 |
| 04.03.2025 | 91,67 | 92,17 | 89,07 | 89,25 | -2,80% | 20,00 |
| 03.03.2025 | 102,18 | 103,33 | 89,63 | 91,82 | -11,13% | - |
| 28.02.2025 | 102,53 | 105,25 | 100,71 | 103,33 | 0,32% | - |
| 27.02.2025 | 102,93 | 107,25 | 101,80 | 103,00 | 1,05% | - |
| 26.02.2025 | 101,38 | 105,18 | 101,05 | 101,93 | 0,15% | 2,00 |
| 25.02.2025 | 102,78 | 103,15 | 95,72 | 101,78 | -1,02% | - |
| 24.02.2025 | 95,84 | 105,75 | 95,40 | 102,83 | 7,29% | - |
| 21.02.2025 | 101,33 | 102,58 | 93,20 | 95,84 | -5,53% | - |
| 20.02.2025 | 125,28 | 127,05 | 98,10 | 101,45 | -18,86% | 5,00 |
| 19.02.2025 | 126,23 | 127,48 | 123,05 | 125,03 | -1,09% | 32,00 |
| 18.02.2025 | 124,55 | 130,58 | 122,85 | 126,40 | 1,36% | 362,00 |
| 17.02.2025 | 123,50 | 124,95 | 123,50 | 124,70 | 0,93% | - |
| 14.02.2025 | 125,58 | 127,23 | 120,85 | 123,55 | -1,55% | - |
| 13.02.2025 | 126,78 | 128,68 | 124,10 | 125,50 | -0,89% | - |
| 12.02.2025 | 127,70 | 127,70 | 122,43 | 126,63 | 0,46% | 3,00 |
| 11.02.2025 | 128,63 | 128,63 | 118,10 | 126,05 | -0,32% | 45,00 |
| 10.02.2025 | 142,27 | 145,43 | 125,18 | 126,45 | -11,23% | 40,00 |
| 07.02.2025 | 143,02 | 145,93 | 140,05 | 142,45 | -0,71% | - |
| 06.02.2025 | 143,75 | 145,88 | 142,38 | 143,48 | -0,16% | - |
| 05.02.2025 | 149,93 | 151,45 | 140,60 | 143,70 | -4,18% | - |
| 04.02.2025 | 153,95 | 155,02 | 149,70 | 149,98 | -3,15% | - |
| 03.02.2025 | 150,77 | 157,63 | 148,50 | 154,85 | 0,32% | - |
| 31.01.2025 | 156,75 | 158,10 | 153,98 | 154,35 | -1,28% | - |
| 30.01.2025 | 155,68 | 157,27 | 154,20 | 156,35 | 1,31% | - |
| 29.01.2025 | 152,93 | 155,63 | 152,33 | 154,33 | 0,92% | - |
| 28.01.2025 | 152,93 | 157,10 | 151,13 | 152,93 | -0,02% | - |
| 27.01.2025 | 151,70 | 154,65 | 144,13 | 152,95 | 1,29% | - |
| 24.01.2025 | 151,73 | 152,90 | 148,13 | 151,00 | -0,54% | - |
| 23.01.2025 | 152,48 | 152,58 | 148,52 | 151,83 | -0,41% | 40,00 |
| 22.01.2025 | 149,88 | 153,90 | 149,15 | 152,45 | 1,53% | - |
| 21.01.2025 | 151,73 | 153,13 | 149,48 | 150,15 | -1,04% | - |
| 20.01.2025 | 152,38 | 153,60 | 151,55 | 151,73 | -0,67% | 15,00 |
| 17.01.2025 | 150,40 | 153,80 | 150,08 | 152,75 | 1,55% | - |
| 16.01.2025 | 148,77 | 150,65 | 147,38 | 150,43 | 1,23% | - |
| 15.01.2025 | 145,80 | 150,33 | 144,75 | 148,60 | 1,94% | - |