156,460$
-0,32%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 157,35 | 159,55 | 155,77 | 156,30 | -0,42% | 511.327,00 |
| 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 |
| 27.11.2024 | 155,94 | 156,36 | 152,87 | 153,24 | -1,72% | 323.216,00 |
| 26.11.2024 | 154,94 | 158,42 | 154,94 | 155,92 | 0,80% | 343.660,00 |
| 25.11.2024 | 158,19 | 160,91 | 154,47 | 154,68 | -1,33% | 790.586,00 |
| 22.11.2024 | 157,76 | 157,95 | 155,46 | 156,76 | 0,20% | 565.460,00 |
| 21.11.2024 | 153,30 | 157,05 | 152,51 | 156,45 | 2,25% | 85.450,00 |
| 20.11.2024 | 156,00 | 156,00 | 151,97 | 153,00 | -2,16% | 412.955,00 |
| 19.11.2024 | 150,00 | 157,95 | 149,80 | 156,38 | 3,91% | 737.570,00 |
| 18.11.2024 | 149,81 | 152,36 | 149,18 | 150,49 | 0,33% | 288.478,00 |
| 15.11.2024 | 150,64 | 151,26 | 148,84 | 150,00 | -0,55% | 456.247,00 |
| 14.11.2024 | 153,75 | 153,75 | 150,10 | 150,83 | -1,87% | 397.342,00 |
| 13.11.2024 | 155,46 | 156,91 | 153,50 | 153,70 | -0,85% | 362.650,00 |
| 12.11.2024 | 156,44 | 156,95 | 154,31 | 155,02 | -0,89% | 357.807,00 |
| 11.11.2024 | 157,18 | 159,02 | 156,12 | 156,41 | -0,03% | 387.166,00 |
| 08.11.2024 | 153,39 | 159,12 | 152,90 | 156,45 | 2,11% | 874.429,00 |
| 07.11.2024 | 154,74 | 155,40 | 149,26 | 153,22 | -1,32% | 896.221,00 |
| 06.11.2024 | 154,80 | 157,10 | 153,73 | 155,27 | 2,42% | 1.022.712,00 |
| 05.11.2024 | 152,82 | 154,80 | 149,30 | 151,59 | 0,69% | 859.899,00 |
| 04.11.2024 | 136,00 | 154,67 | 135,37 | 150,55 | 12,61% | 2.044.776,00 |
| 01.11.2024 | 133,35 | 135,04 | 129,66 | 133,69 | 0,82% | 753.844,00 |
| 31.10.2024 | 133,56 | 134,53 | 132,11 | 132,60 | -1,07% | 317.017,00 |
| 30.10.2024 | 133,71 | 134,28 | 132,30 | 134,03 | 0,01% | 324.548,00 |
| 29.10.2024 | 133,64 | 134,98 | 132,86 | 134,01 | -0,50% | 242.174,00 |
| 28.10.2024 | 134,58 | 135,63 | 134,00 | 134,68 | 0,78% | 263.659,00 |
| 25.10.2024 | 133,00 | 134,33 | 132,62 | 133,64 | 0,48% | 296.145,00 |
| 24.10.2024 | 134,24 | 134,24 | 132,14 | 133,00 | -0,20% | 250.596,00 |
| 23.10.2024 | 133,15 | 134,41 | 131,60 | 133,26 | -0,71% | 425.934,00 |
| 22.10.2024 | 135,97 | 135,97 | 133,82 | 134,21 | -1,94% | 349.822,00 |
| 21.10.2024 | 139,98 | 139,98 | 134,20 | 136,86 | -1,91% | 903.144,00 |
| 18.10.2024 | 139,90 | 140,25 | 137,84 | 139,53 | 0,17% | 381.113,00 |
| 17.10.2024 | 142,84 | 142,84 | 139,21 | 139,29 | -1,95% | 273.940,00 |
| 16.10.2024 | 144,11 | 144,11 | 140,45 | 142,06 | -1,38% | 313.127,00 |
| 15.10.2024 | 144,44 | 145,68 | 143,31 | 144,05 | -0,03% | 339.791,00 |
| 14.10.2024 | 141,80 | 144,63 | 141,26 | 144,09 | 1,49% | 273.306,00 |
| 11.10.2024 | 140,08 | 144,07 | 140,00 | 141,98 | 1,67% | 328.320,00 |
| 10.10.2024 | 139,38 | 139,74 | 137,00 | 139,65 | 0,34% | 214.057,00 |
| 09.10.2024 | 138,12 | 140,94 | 136,08 | 139,18 | 1,52% | 262.810,00 |
| 08.10.2024 | 137,24 | 139,21 | 136,12 | 137,09 | 0,03% | 297.874,00 |
| 07.10.2024 | 141,90 | 144,35 | 135,79 | 137,05 | -3,55% | 465.065,00 |
| 04.10.2024 | 136,93 | 143,48 | 136,20 | 142,09 | 4,48% | 591.205,00 |
| 03.10.2024 | 135,43 | 136,28 | 132,54 | 136,00 | 0,29% | 395.876,00 |
| 02.10.2024 | 134,30 | 135,84 | 133,31 | 135,60 | 0,10% | 253.111,00 |
| 01.10.2024 | 137,28 | 137,99 | 134,92 | 135,46 | -0,94% | 287.114,00 |
| 30.09.2024 | 135,56 | 136,99 | 133,00 | 136,75 | 0,74% | 409.671,00 |
| 27.09.2024 | 135,92 | 136,77 | 134,30 | 135,74 | -0,13% | 325.474,00 |
| 26.09.2024 | 140,84 | 140,84 | 135,00 | 135,92 | -3,07% | 620.674,00 |
| 25.09.2024 | 141,14 | 142,68 | 140,16 | 140,23 | -0,15% | 916.517,00 |
| 24.09.2024 | 140,19 | 141,99 | 139,66 | 140,44 | 0,33% | 335.438,00 |
| 23.09.2024 | 141,88 | 142,30 | 138,27 | 139,98 | -1,55% | 528.417,00 |
| 20.09.2024 | 141,02 | 143,28 | 140,38 | 142,19 | 0,67% | 760.480,00 |
| 19.09.2024 | 142,96 | 144,38 | 139,23 | 141,24 | 0,23% | 427.296,00 |
| 18.09.2024 | 138,37 | 143,98 | 138,37 | 140,92 | 1,89% | 394.847,00 |
| 17.09.2024 | 140,97 | 142,38 | 137,31 | 138,31 | -1,64% | 354.476,00 |
| 16.09.2024 | 139,89 | 141,74 | 138,90 | 140,62 | 0,52% | 508.576,00 |
| 13.09.2024 | 142,10 | 142,77 | 137,58 | 139,89 | -0,74% | 322.779,00 |
| 12.09.2024 | 138,00 | 141,16 | 137,22 | 140,93 | 2,60% | 532.013,00 |
| 11.09.2024 | 135,22 | 138,48 | 134,58 | 137,36 | 1,58% | 438.138,00 |
| 10.09.2024 | 136,46 | 137,15 | 130,44 | 135,22 | -0,85% | 541.713,00 |
| 09.09.2024 | 136,85 | 139,15 | 135,18 | 136,38 | 0,84% | 385.714,00 |
| 06.09.2024 | 138,22 | 139,86 | 133,82 | 135,25 | -2,18% | 402.031,00 |
| 05.09.2024 | 138,91 | 140,55 | 137,53 | 138,27 | -0,45% | 457.167,00 |
| 04.09.2024 | 137,15 | 142,02 | 134,57 | 138,89 | 1,28% | 577.193,00 |
| 03.09.2024 | 136,21 | 143,06 | 136,21 | 137,13 | 0,83% | 653.630,00 |
| 30.08.2024 | 135,52 | 136,81 | 132,67 | 136,00 | 0,61% | 387.098,00 |
| 29.08.2024 | 136,07 | 136,53 | 134,43 | 135,17 | -0,01% | 461.554,00 |
| 28.08.2024 | 135,84 | 136,90 | 133,79 | 135,18 | -0,32% | 474.716,00 |
| 27.08.2024 | 135,23 | 136,48 | 134,32 | 135,62 | -0,21% | 401.490,00 |