71,220$
4,80%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 67,77 | 72,11 | 67,17 | 71,28 | 4,89% | 1.738.061,00 |
| 30.06.2025 | 68,50 | 70,19 | 67,37 | 67,96 | -0,63% | 1.684.076,00 |
| 27.06.2025 | 68,50 | 69,42 | 67,03 | 68,39 | 0,19% | 1.846.849,00 |
| 26.06.2025 | 68,53 | 69,47 | 67,30 | 68,26 | 0,56% | 1.397.712,00 |
| 25.06.2025 | 71,72 | 71,87 | 67,73 | 67,88 | -5,98% | 2.155.299,00 |
| 24.06.2025 | 72,50 | 73,42 | 70,35 | 72,20 | 0,84% | 1.482.061,00 |
| 23.06.2025 | 73,19 | 73,94 | 70,95 | 71,60 | -3,41% | 1.493.642,00 |
| 20.06.2025 | 72,03 | 74,27 | 71,16 | 74,13 | 3,36% | 1.031.001,00 |
| 18.06.2025 | 71,92 | 72,58 | 70,65 | 71,72 | -0,28% | 1.245.742,00 |
| 17.06.2025 | 72,14 | 73,38 | 71,51 | 71,92 | -0,73% | 652.742,00 |
| 16.06.2025 | 72,11 | 74,02 | 70,89 | 72,45 | -2,45% | 1.487.553,00 |
| 13.06.2025 | 76,51 | 78,05 | 73,83 | 74,27 | -4,54% | 1.542.710,00 |
| 12.06.2025 | 78,12 | 78,14 | 76,33 | 77,80 | 1,21% | 708.157,00 |
| 11.06.2025 | 79,46 | 79,46 | 75,03 | 76,87 | -2,56% | 1.087.287,00 |
| 10.06.2025 | 77,56 | 79,10 | 76,64 | 78,89 | 1,87% | 1.111.804,00 |
| 09.06.2025 | 80,61 | 80,91 | 77,08 | 77,44 | -3,69% | 851.574,00 |
| 06.06.2025 | 82,04 | 83,52 | 80,14 | 80,41 | -0,77% | 696.843,00 |
| 05.06.2025 | 81,74 | 82,75 | 80,33 | 81,03 | -0,86% | 671.895,00 |
| 04.06.2025 | 81,22 | 81,83 | 79,85 | 81,73 | 0,52% | 771.311,00 |
| 03.06.2025 | 81,31 | 83,41 | 80,02 | 81,31 | 0,31% | 1.218.181,00 |
| 02.06.2025 | 81,09 | 81,55 | 78,30 | 81,06 | 1,12% | 885.917,00 |
| 30.05.2025 | 79,85 | 80,20 | 78,03 | 80,16 | -0,30% | 1.509.566,00 |
| 29.05.2025 | 80,93 | 80,93 | 79,30 | 80,40 | 0,85% | 650.325,00 |
| 28.05.2025 | 81,48 | 82,70 | 78,08 | 79,72 | -3,97% | 1.374.814,00 |
| 27.05.2025 | 86,31 | 86,31 | 81,43 | 83,02 | -1,75% | 1.366.011,00 |
| 23.05.2025 | 83,57 | 84,97 | 83,00 | 84,50 | -0,46% | 924.241,00 |
| 22.05.2025 | 84,53 | 85,33 | 83,87 | 84,89 | -0,66% | 1.039.617,00 |
| 21.05.2025 | 89,00 | 89,80 | 85,11 | 85,45 | -4,67% | 1.703.185,00 |
| 20.05.2025 | 87,11 | 89,80 | 86,17 | 89,64 | 2,42% | 1.225.038,00 |
| 19.05.2025 | 86,00 | 87,70 | 85,08 | 87,52 | -0,15% | 1.149.817,00 |
| 16.05.2025 | 83,85 | 88,79 | 83,50 | 87,65 | 5,16% | 1.923.654,00 |
| 15.05.2025 | 80,00 | 83,40 | 79,68 | 83,35 | 5,80% | 1.184.278,00 |
| 14.05.2025 | 77,05 | 79,96 | 76,04 | 78,78 | 1,90% | 1.371.303,00 |
| 13.05.2025 | 79,72 | 80,42 | 76,72 | 77,31 | -2,90% | 1.417.676,00 |
| 12.05.2025 | 83,47 | 84,00 | 78,88 | 79,62 | -1,06% | 1.381.984,00 |
| 09.05.2025 | 82,05 | 83,07 | 80,16 | 80,47 | -1,91% | 966.810,00 |
| 08.05.2025 | 81,89 | 84,20 | 81,89 | 82,04 | 1,15% | 985.798,00 |
| 07.05.2025 | 81,28 | 82,13 | 80,00 | 81,11 | 0,23% | 1.214.387,00 |
| 06.05.2025 | 78,87 | 82,05 | 78,53 | 80,92 | 2,31% | 2.249.126,00 |
| 05.05.2025 | 74,00 | 80,62 | 73,95 | 79,09 | 3,58% | 2.942.801,00 |
| 02.05.2025 | 73,48 | 77,32 | 73,48 | 76,36 | 5,01% | 1.946.678,00 |
| 01.05.2025 | 73,76 | 75,22 | 72,64 | 72,72 | -1,25% | 950.782,00 |
| 30.04.2025 | 71,69 | 73,88 | 71,40 | 73,64 | -0,37% | 1.275.879,00 |
| 29.04.2025 | 73,07 | 74,33 | 71,19 | 73,91 | 0,69% | 842.903,00 |
| 28.04.2025 | 74,59 | 74,94 | 72,34 | 73,40 | -1,67% | 676.436,00 |
| 25.04.2025 | 74,98 | 75,41 | 72,54 | 74,65 | -0,63% | 748.052,00 |
| 24.04.2025 | 74,24 | 76,09 | 74,03 | 75,12 | 1,47% | 704.474,00 |
| 23.04.2025 | 74,94 | 77,63 | 73,55 | 74,03 | 2,34% | 1.648.087,00 |
| 22.04.2025 | 73,81 | 74,38 | 72,20 | 72,34 | -1,26% | 951.859,00 |
| 21.04.2025 | 77,14 | 77,14 | 72,86 | 73,26 | -5,56% | 1.104.769,00 |
| 17.04.2025 | 77,63 | 78,64 | 76,44 | 77,57 | 1,23% | 782.286,00 |
| 16.04.2025 | 78,63 | 80,37 | 75,57 | 76,63 | -3,32% | 1.132.477,00 |
| 15.04.2025 | 81,82 | 82,34 | 79,01 | 79,26 | -2,44% | 923.224,00 |
| 14.04.2025 | 81,78 | 82,62 | 80,75 | 81,24 | 1,31% | 1.066.572,00 |
| 11.04.2025 | 78,72 | 81,57 | 76,55 | 80,19 | 2,58% | 1.181.157,00 |
| 10.04.2025 | 80,41 | 80,98 | 75,79 | 78,17 | -5,68% | 1.527.152,00 |
| 09.04.2025 | 73,12 | 83,43 | 72,90 | 82,88 | 11,80% | 1.395.115,00 |
| 08.04.2025 | 83,01 | 83,04 | 73,46 | 74,13 | -6,92% | 1.540.712,00 |
| 07.04.2025 | 74,65 | 82,40 | 74,59 | 79,64 | 0,18% | 1.819.328,00 |
| 04.04.2025 | 79,00 | 80,73 | 77,15 | 79,49 | -2,05% | 1.750.062,00 |
| 03.04.2025 | 82,24 | 83,77 | 80,70 | 81,15 | -5,34% | 839.346,00 |
| 02.04.2025 | 83,09 | 86,19 | 83,09 | 85,73 | 1,49% | 890.757,00 |
| 01.04.2025 | 83,71 | 85,11 | 81,80 | 84,47 | 1,56% | 935.195,00 |
| 31.03.2025 | 83,76 | 83,77 | 80,90 | 83,18 | -1,44% | 1.098.626,00 |
| 28.03.2025 | 85,80 | 86,19 | 83,01 | 84,39 | -2,61% | 1.052.745,00 |
| 27.03.2025 | 84,62 | 87,77 | 83,79 | 86,65 | 1,58% | 787.133,00 |
| 26.03.2025 | 84,75 | 86,07 | 83,29 | 85,30 | -1,08% | 1.219.340,00 |
| 25.03.2025 | 87,42 | 88,32 | 84,72 | 86,23 | -2,85% | 933.138,00 |
| 24.03.2025 | 87,00 | 89,06 | 85,72 | 88,76 | 2,45% | 1.539.331,00 |
| 21.03.2025 | 86,06 | 88,90 | 85,48 | 86,64 | 0,25% | 9.845.500,00 |
| 20.03.2025 | 85,37 | 87,75 | 84,84 | 86,42 | 0,84% | 1.347.229,00 |
| 19.03.2025 | 85,09 | 88,02 | 84,52 | 85,70 | 0,72% | 1.282.013,00 |
| 18.03.2025 | 88,84 | 88,99 | 84,88 | 85,09 | -4,66% | 1.597.798,00 |
| 17.03.2025 | 87,46 | 91,26 | 86,42 | 89,25 | 1,61% | 1.254.662,00 |
| 14.03.2025 | 86,64 | 90,76 | 85,65 | 87,84 | 1,55% | 1.767.574,00 |
| 13.03.2025 | 86,77 | 87,09 | 84,50 | 86,50 | -0,31% | 1.052.083,00 |
| 12.03.2025 | 86,81 | 88,29 | 84,79 | 86,77 | 3,62% | 1.717.976,00 |
| 11.03.2025 | 82,67 | 86,82 | 80,27 | 83,74 | -1,37% | 3.120.731,00 |
| 10.03.2025 | 96,39 | 96,39 | 84,41 | 84,90 | -12,35% | 4.823.292,00 |
| 07.03.2025 | 92,46 | 97,00 | 89,59 | 96,86 | 6,35% | 1.623.058,00 |
| 06.03.2025 | 95,16 | 96,06 | 90,16 | 91,08 | -5,18% | 1.516.557,00 |
| 05.03.2025 | 93,80 | 96,52 | 93,53 | 96,06 | 1,49% | 864.243,00 |
| 04.03.2025 | 95,50 | 97,18 | 93,88 | 94,65 | -1,56% | 2.462.552,00 |
| 03.03.2025 | 107,10 | 108,05 | 93,75 | 96,15 | -10,17% | 3.517.943,00 |
| 28.02.2025 | 106,14 | 109,39 | 104,95 | 107,03 | -0,06% | 1.532.325,00 |
| 27.02.2025 | 109,02 | 111,62 | 105,88 | 107,09 | 0,20% | 1.575.742,00 |
| 26.02.2025 | 106,86 | 110,51 | 106,35 | 106,88 | -0,25% | 1.728.116,00 |
| 25.02.2025 | 106,64 | 108,00 | 100,22 | 107,15 | -0,40% | 2.303.769,00 |
| 24.02.2025 | 106,28 | 110,95 | 103,44 | 107,58 | 7,28% | 2.836.199,00 |
| 21.02.2025 | 107,62 | 108,11 | 97,48 | 100,28 | -5,74% | 3.563.932,00 |
| 20.02.2025 | 123,31 | 124,67 | 102,90 | 106,39 | -18,52% | 4.946.196,00 |
| 19.02.2025 | 130,28 | 132,86 | 128,25 | 130,57 | -1,08% | 1.336.010,00 |
| 18.02.2025 | 129,95 | 132,83 | 128,34 | 131,99 | 1,84% | 1.172.429,00 |
| 14.02.2025 | 132,09 | 133,54 | 126,88 | 129,61 | -1,28% | 633.955,00 |
| 13.02.2025 | 132,13 | 132,56 | 129,09 | 131,29 | -0,23% | 673.626,00 |
| 12.02.2025 | 128,15 | 131,88 | 126,74 | 131,59 | 0,64% | 872.032,00 |
| 11.02.2025 | 130,09 | 131,05 | 121,97 | 130,75 | 0,31% | 1.919.764,00 |
| 10.02.2025 | 146,80 | 147,73 | 129,01 | 130,35 | -11,39% | 2.208.216,00 |
| 07.02.2025 | 148,99 | 150,79 | 144,70 | 147,10 | -0,95% | 553.950,00 |
| 06.02.2025 | 151,08 | 151,35 | 147,70 | 148,51 | -0,68% | 453.755,00 |