128,750€
-3,23%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 130,90 | 132,20 | 129,50 | 129,50 | -2,67% | 56,00 |
| 16.10.2024 | 131,90 | 133,05 | 131,90 | 133,05 | 0,23% | 16,00 |
| 15.10.2024 | 132,18 | 133,48 | 129,15 | 132,75 | 1,26% | - |
| 14.10.2024 | 129,20 | 131,10 | 129,20 | 131,10 | 0,58% | 109,00 |
| 11.10.2024 | 128,25 | 132,05 | 126,80 | 130,35 | 2,16% | 74,00 |
| 10.10.2024 | 127,70 | 127,70 | 127,60 | 127,60 | 1,11% | 18,00 |
| 09.10.2024 | 124,00 | 126,20 | 124,00 | 126,20 | 1,77% | 74,00 |
| 08.10.2024 | 125,55 | 125,55 | 124,00 | 124,00 | -1,08% | 40,00 |
| 07.10.2024 | 130,00 | 130,80 | 125,35 | 125,35 | -3,58% | 126,00 |
| 04.10.2024 | 129,95 | 130,00 | 129,95 | 130,00 | 5,61% | 78,00 |
| 03.10.2024 | 122,85 | 123,10 | 122,85 | 123,10 | 0,70% | 28,00 |
| 02.10.2024 | 121,70 | 123,35 | 121,70 | 122,25 | -0,93% | 41,00 |
| 01.10.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 1,36% | 1,00 |
| 30.09.2024 | 121,38 | 122,98 | 119,40 | 121,75 | -0,33% | - |
| 27.09.2024 | 122,35 | 122,35 | 121,55 | 122,15 | 0,29% | 57,00 |
| 26.09.2024 | 127,00 | 127,00 | 120,90 | 121,80 | -1,22% | 302,00 |
| 25.09.2024 | 124,35 | 124,35 | 123,30 | 123,30 | -2,76% | 105,00 |
| 24.09.2024 | 126,85 | 126,85 | 126,80 | 126,80 | -0,20% | 19,00 |
| 23.09.2024 | 128,45 | 128,50 | 127,05 | 127,05 | 1,19% | 191,00 |
| 20.09.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -1,76% | 1,00 |
| 19.09.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 1,67% | 25,00 |
| 18.09.2024 | 125,10 | 125,70 | 124,95 | 125,70 | 0,56% | 31,00 |
| 17.09.2024 | 127,10 | 127,10 | 125,00 | 125,00 | -0,64% | 27,00 |
| 16.09.2024 | 126,30 | 126,30 | 125,80 | 125,80 | -0,16% | 63,00 |
| 13.09.2024 | 127,65 | 127,80 | 126,00 | 126,00 | -1,37% | 122,00 |
| 12.09.2024 | 125,80 | 127,85 | 125,05 | 127,75 | 4,37% | 609,00 |
| 11.09.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 3,42% | 32,00 |
| 10.09.2024 | 123,90 | 123,90 | 118,35 | 118,35 | -3,51% | 100,00 |
| 09.09.2024 | 123,75 | 124,25 | 122,65 | 122,65 | 1,09% | 193,00 |
| 06.09.2024 | 123,50 | 125,80 | 120,53 | 121,33 | -4,62% | - |
| 05.09.2024 | 124,50 | 127,20 | 124,50 | 127,20 | -0,86% | 95,00 |
| 04.09.2024 | 123,65 | 128,30 | 123,65 | 128,30 | 1,26% | 135,00 |
| 03.09.2024 | 122,40 | 127,75 | 122,40 | 126,70 | 2,43% | 15,00 |
| 02.09.2024 | 122,95 | 123,70 | 122,95 | 123,70 | 1,56% | 41,00 |
| 30.08.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,37% | 50,00 |
| 29.08.2024 | 122,25 | 122,25 | 122,25 | 122,25 | -0,33% | 2,00 |
| 28.08.2024 | 122,65 | 122,65 | 122,65 | 122,65 | 1,20% | 1,00 |
| 27.08.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,18% | 1,00 |
| 26.08.2024 | 124,45 | 125,35 | 122,65 | 122,65 | -1,13% | 195,00 |
| 23.08.2024 | 121,60 | 124,05 | 121,15 | 124,05 | 3,14% | 81,00 |
| 22.08.2024 | 119,25 | 121,65 | 118,85 | 120,28 | 3,11% | - |
| 21.08.2024 | 116,65 | 116,65 | 116,65 | 116,65 | 0,65% | 20,00 |
| 20.08.2024 | 117,50 | 117,70 | 112,85 | 115,90 | -2,44% | 171,00 |
| 19.08.2024 | 118,65 | 118,80 | 118,65 | 118,80 | -1,08% | 17,00 |
| 16.08.2024 | 120,65 | 120,65 | 120,10 | 120,10 | -0,33% | 93,00 |
| 15.08.2024 | 121,20 | 121,20 | 120,50 | 120,50 | 0,21% | 85,00 |
| 14.08.2024 | 120,25 | 120,25 | 120,25 | 120,25 | 1,52% | 35,00 |
| 13.08.2024 | 119,25 | 119,25 | 118,45 | 118,45 | 0,21% | 11,00 |
| 12.08.2024 | 118,15 | 118,20 | 118,15 | 118,20 | -0,13% | 54,00 |
| 09.08.2024 | 118,65 | 118,80 | 118,35 | 118,35 | -0,55% | 145,00 |
| 08.08.2024 | 116,40 | 119,00 | 116,40 | 119,00 | 1,62% | 101,00 |
| 07.08.2024 | 117,55 | 117,55 | 117,10 | 117,10 | 0,39% | 27,00 |
| 06.08.2024 | 111,00 | 118,80 | 110,15 | 116,65 | 4,15% | 384,00 |
| 05.08.2024 | 105,25 | 113,10 | 100,15 | 112,00 | 0,27% | 1.156,00 |
| 02.08.2024 | 113,05 | 118,65 | 111,70 | 111,70 | -3,21% | 771,00 |
| 01.08.2024 | 113,90 | 115,65 | 113,90 | 115,40 | 4,25% | 25,00 |
| 31.07.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -0,40% | 20,00 |
| 30.07.2024 | 111,33 | 113,28 | 110,60 | 111,15 | -0,18% | - |
| 29.07.2024 | 111,35 | 111,35 | 111,35 | 111,35 | 3,32% | 94,00 |
| 26.07.2024 | 107,05 | 108,45 | 106,45 | 107,78 | 0,58% | - |
| 25.07.2024 | 106,75 | 107,15 | 106,75 | 107,15 | -1,83% | 9,00 |
| 24.07.2024 | 109,15 | 109,15 | 109,15 | 109,15 | -2,50% | 1,00 |
| 23.07.2024 | 109,90 | 111,95 | 109,90 | 111,95 | 1,08% | 61,00 |
| 22.07.2024 | 110,75 | 110,75 | 110,75 | 110,75 | 0,14% | 8,00 |
| 19.07.2024 | 109,13 | 111,88 | 108,38 | 110,60 | 1,65% | - |
| 18.07.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 0,37% | 14,00 |
| 17.07.2024 | 112,00 | 112,00 | 108,40 | 108,40 | -5,20% | 59,00 |
| 16.07.2024 | 114,30 | 114,35 | 114,10 | 114,35 | -3,13% | 127,00 |
| 15.07.2024 | 117,00 | 118,05 | 116,95 | 118,05 | 0,17% | 13,00 |
| 12.07.2024 | 116,50 | 118,20 | 116,45 | 117,85 | 2,79% | 173,00 |
| 11.07.2024 | 112,05 | 114,65 | 109,75 | 114,65 | 2,00% | 278,00 |
| 10.07.2024 | 118,70 | 118,85 | 111,75 | 112,40 | -8,17% | 748,00 |
| 09.07.2024 | 124,90 | 126,30 | 122,40 | 122,40 | -2,12% | 110,00 |
| 08.07.2024 | 123,85 | 125,25 | 123,85 | 125,05 | 6,34% | 332,00 |
| 05.07.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -6,78% | 1,00 |
| 04.07.2024 | 125,60 | 126,15 | 120,30 | 126,15 | 1,45% | 55,00 |
| 03.07.2024 | 123,00 | 125,00 | 123,00 | 124,35 | 1,47% | 168,00 |
| 02.07.2024 | 120,60 | 122,55 | 119,25 | 122,55 | 1,32% | 30,00 |
| 01.07.2024 | 121,10 | 122,90 | 119,45 | 120,95 | -0,78% | 165,00 |
| 28.06.2024 | 122,80 | 122,80 | 121,90 | 121,90 | 1,67% | 86,00 |
| 27.06.2024 | 119,40 | 120,70 | 119,23 | 119,90 | 1,40% | - |
| 26.06.2024 | 120,70 | 120,70 | 118,25 | 118,25 | -2,31% | 39,00 |
| 25.06.2024 | 119,40 | 121,05 | 119,40 | 121,05 | -1,26% | 51,00 |
| 24.06.2024 | 122,00 | 122,60 | 122,00 | 122,60 | 1,83% | 101,00 |
| 21.06.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 1,18% | 20,00 |
| 20.06.2024 | 123,70 | 125,50 | 119,00 | 119,00 | -3,99% | 285,00 |
| 19.06.2024 | 123,00 | 125,15 | 123,00 | 123,95 | 0,85% | 265,00 |
| 18.06.2024 | 120,45 | 123,50 | 120,45 | 122,90 | 3,19% | 105,00 |
| 17.06.2024 | 116,85 | 120,20 | 116,80 | 119,10 | 0,76% | 109,00 |
| 14.06.2024 | 118,35 | 118,35 | 115,70 | 118,20 | 3,01% | 30,00 |
| 13.06.2024 | 114,75 | 114,75 | 114,75 | 114,75 | -4,26% | 5,00 |
| 12.06.2024 | 119,85 | 119,85 | 119,85 | 119,85 | -1,07% | 30,00 |
| 11.06.2024 | 121,20 | 121,35 | 120,15 | 121,15 | 3,11% | 47,00 |
| 10.06.2024 | 117,50 | 117,50 | 117,50 | 117,50 | 0,64% | 20,00 |
| 07.06.2024 | 118,65 | 118,65 | 116,75 | 116,75 | -3,59% | 35,00 |
| 06.06.2024 | 121,55 | 122,80 | 121,10 | 121,10 | 0,04% | 450,00 |
| 05.06.2024 | 121,05 | 121,05 | 121,05 | 121,05 | 0,62% | 34,00 |
| 04.06.2024 | 119,80 | 120,30 | 119,80 | 120,30 | 0,00% | 3,00 |
| 03.06.2024 | 121,75 | 121,75 | 120,30 | 120,30 | 0,31% | 32,00 |
| 31.05.2024 | 119,73 | 121,65 | 118,05 | 119,93 | -1,21% | - |