71,800€
-2,58%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,49 | 73,68 | 70,35 | 71,91 | -2,43% | 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% | - |
| 14.01.2025 | 144,30 | 146,35 | 143,58 | 145,77 | 0,83% | - |
| 13.01.2025 | 140,65 | 145,20 | 139,23 | 144,58 | 2,46% | - |
| 10.01.2025 | 141,63 | 142,50 | 138,98 | 141,10 | -0,39% | - |
| 09.01.2025 | 141,73 | 142,13 | 141,33 | 141,65 | -0,16% | - |
| 08.01.2025 | 141,58 | 144,80 | 140,10 | 141,88 | 0,27% | - |
| 07.01.2025 | 140,18 | 142,68 | 139,25 | 141,50 | 0,95% | - |
| 06.01.2025 | 141,48 | 142,23 | 138,00 | 140,18 | -0,99% | 4,00 |
| 03.01.2025 | 140,48 | 142,13 | 137,98 | 141,58 | 0,75% | - |
| 02.01.2025 | 140,02 | 146,13 | 140,02 | 140,52 | 1,33% | 3,00 |
| 30.12.2024 | 140,43 | 140,43 | 138,43 | 138,68 | 0,33% | 5,00 |
| 27.12.2024 | 138,18 | 140,33 | 137,77 | 138,23 | 0,18% | - |
| 23.12.2024 | 137,85 | 139,15 | 135,30 | 137,98 | 0,27% | - |
| 20.12.2024 | 136,45 | 137,90 | 132,73 | 137,60 | 0,82% | 40,00 |
| 19.12.2024 | 135,90 | 137,63 | 134,23 | 136,48 | 0,42% | 30,00 |
| 18.12.2024 | 139,52 | 140,38 | 135,52 | 135,90 | -2,58% | - |
| 17.12.2024 | 139,93 | 140,30 | 136,33 | 139,50 | -0,29% | 13,00 |
| 16.12.2024 | 139,73 | 141,90 | 138,70 | 139,90 | 0,00% | - |
| 13.12.2024 | 139,77 | 140,98 | 137,88 | 139,90 | 0,56% | - |
| 12.12.2024 | 139,52 | 140,80 | 138,70 | 139,13 | -0,43% | - |
| 11.12.2024 | 139,83 | 141,88 | 138,85 | 139,73 | -0,07% | - |
| 10.12.2024 | 141,88 | 143,95 | 139,00 | 139,83 | -1,60% | - |
| 09.12.2024 | 145,85 | 150,08 | 140,98 | 142,10 | -2,62% | 153,00 |
| 06.12.2024 | 145,68 | 147,68 | 145,02 | 145,93 | 0,26% | - |
| 05.12.2024 | 148,77 | 149,55 | 143,90 | 145,55 | -2,46% | - |
| 04.12.2024 | 148,93 | 151,43 | 147,80 | 149,23 | 0,17% | - |
| 03.12.2024 | 147,00 | 149,90 | 145,30 | 148,98 | 1,34% | - |
| 02.12.2024 | 144,68 | 149,45 | 144,35 | 147,00 | 1,61% | - |
| 29.11.2024 | 145,70 | 147,33 | 144,45 | 144,68 | -0,70% | - |
| 28.11.2024 | 144,98 | 145,95 | 144,98 | 145,70 | 0,50% | 20,00 |
| 27.11.2024 | 148,60 | 150,50 | 144,40 | 144,98 | -2,46% | - |
| 26.11.2024 | 147,38 | 150,83 | 147,00 | 148,63 | 0,78% | - |
| 25.11.2024 | 150,48 | 152,60 | 147,23 | 147,48 | -2,06% | 30,00 |
| 22.11.2024 | 149,48 | 151,48 | 149,15 | 150,58 | 0,80% | 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 |