74,630$
-0,65%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 155,00 | 155,99 | 146,21 | 149,53 | -3,91% | 892.390,00 |
| 04.02.2025 | 159,18 | 160,35 | 155,38 | 155,62 | -2,25% | 1.734.770,00 |
| 03.02.2025 | 157,00 | 162,19 | 153,75 | 159,20 | -0,47% | 662.217,00 |
| 31.01.2025 | 163,10 | 163,10 | 159,28 | 159,95 | -1,62% | 351.595,00 |
| 30.01.2025 | 162,65 | 164,07 | 161,84 | 162,59 | 1,28% | 536.466,00 |
| 29.01.2025 | 159,74 | 162,38 | 158,56 | 160,54 | 0,65% | 351.115,00 |
| 28.01.2025 | 161,52 | 164,00 | 159,03 | 159,50 | -0,60% | 515.954,00 |
| 27.01.2025 | 157,24 | 162,36 | 156,66 | 160,46 | 1,33% | 641.648,00 |
| 24.01.2025 | 158,10 | 160,42 | 155,82 | 158,36 | 0,21% | 502.510,00 |
| 23.01.2025 | 158,77 | 158,77 | 154,77 | 158,03 | -0,40% | 444.029,00 |
| 22.01.2025 | 156,54 | 160,37 | 155,41 | 158,67 | 1,52% | 491.049,00 |
| 21.01.2025 | 157,35 | 159,55 | 155,77 | 156,30 | -0,42% | 510.863,00 |
| 17.01.2025 | 156,24 | 158,01 | 154,88 | 156,96 | 1,30% | 391.606,00 |
| 16.01.2025 | 152,30 | 155,17 | 151,53 | 154,95 | 1,21% | 432.473,00 |
| 15.01.2025 | 152,22 | 156,19 | 150,05 | 153,10 | 1,88% | 625.182,00 |
| 14.01.2025 | 148,40 | 150,55 | 147,88 | 150,27 | 1,65% | 509.104,00 |
| 13.01.2025 | 143,85 | 148,40 | 142,34 | 147,83 | 2,33% | 575.074,00 |
| 10.01.2025 | 145,00 | 146,26 | 142,34 | 144,47 | -1,28% | 454.874,00 |
| 08.01.2025 | 146,10 | 149,33 | 145,33 | 146,34 | -0,05% | 473.063,00 |
| 07.01.2025 | 146,33 | 148,64 | 144,17 | 146,41 | 0,49% | 466.200,00 |
| 06.01.2025 | 145,65 | 146,02 | 143,18 | 145,70 | -0,12% | 438.829,00 |
| 03.01.2025 | 144,00 | 146,22 | 141,27 | 145,87 | 1,07% | 594.775,00 |
| 02.01.2025 | 148,23 | 150,57 | 143,73 | 144,32 | -2,56% | 610.588,00 |
| 31.12.2024 | 149,74 | 151,05 | 146,37 | 148,11 | -0,92% | 506.466,00 |
| 30.12.2024 | 145,56 | 149,70 | 143,30 | 149,49 | 2,14% | 927.629,00 |
| 27.12.2024 | 144,93 | 146,54 | 143,39 | 146,36 | 0,21% | 273.817,00 |
| 26.12.2024 | 144,41 | 146,74 | 143,74 | 146,06 | 0,61% | 422.788,00 |
| 24.12.2024 | 144,34 | 146,08 | 143,92 | 145,17 | 0,97% | 180.616,00 |
| 23.12.2024 | 143,22 | 143,79 | 140,67 | 143,77 | 0,04% | 471.305,00 |
| 20.12.2024 | 140,40 | 143,90 | 140,40 | 143,71 | 1,63% | 626.362,00 |
| 19.12.2024 | 140,76 | 143,48 | 139,43 | 141,41 | 0,60% | 450.473,00 |
| 18.12.2024 | 146,27 | 146,68 | 140,40 | 140,56 | -3,98% | 507.261,00 |
| 17.12.2024 | 145,95 | 146,59 | 143,00 | 146,38 | -0,46% | 519.427,00 |
| 16.12.2024 | 146,63 | 149,05 | 145,09 | 147,06 | 0,12% | 414.934,00 |
| 13.12.2024 | 146,05 | 148,31 | 144,57 | 146,89 | 0,82% | 458.224,00 |
| 12.12.2024 | 146,69 | 147,61 | 145,28 | 145,69 | -0,51% | 460.061,00 |
| 11.12.2024 | 147,79 | 148,41 | 145,70 | 146,44 | -0,55% | 641.766,00 |
| 10.12.2024 | 149,27 | 150,27 | 146,30 | 147,25 | -1,64% | 749.707,00 |
| 09.12.2024 | 154,10 | 155,01 | 149,19 | 149,71 | -3,02% | 493.673,00 |
| 06.12.2024 | 154,83 | 155,87 | 153,11 | 154,37 | 0,09% | 448.301,00 |
| 05.12.2024 | 155,64 | 155,66 | 152,26 | 154,23 | -1,40% | 418.485,00 |
| 04.12.2024 | 155,84 | 159,17 | 155,22 | 156,42 | -0,04% | 443.477,00 |
| 03.12.2024 | 153,80 | 156,75 | 153,58 | 156,49 | 1,45% | 351.791,00 |
| 02.12.2024 | 151,06 | 157,08 | 151,06 | 154,25 | 0,78% | 422.626,00 |
| 29.11.2024 | 153,43 | 153,97 | 152,39 | 153,05 | -0,12% | 186.887,00 |