95,930€
-4,88%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,85 | 102,25 | 93,14 | 93,14 | -7,65% | 202,00 |
| 20.02.2025 | 125,30 | 126,55 | 98,96 | 100,85 | -19,09% | 851,00 |
| 19.02.2025 | 127,30 | 127,30 | 124,65 | 124,65 | -0,99% | 50,00 |
| 18.02.2025 | 125,70 | 129,05 | 123,60 | 125,90 | 0,76% | 822,00 |
| 17.02.2025 | 124,50 | 124,95 | 124,50 | 124,95 | 2,63% | 15,00 |
| 14.02.2025 | 126,20 | 126,20 | 121,25 | 121,75 | -3,68% | 72,00 |
| 13.02.2025 | 126,75 | 126,85 | 125,50 | 126,40 | 1,73% | 115,00 |
| 12.02.2025 | 126,75 | 126,90 | 123,35 | 124,25 | 2,05% | 82,00 |
| 11.02.2025 | 125,40 | 125,60 | 119,80 | 121,75 | -2,72% | 466,00 |
| 10.02.2025 | 142,70 | 142,70 | 125,15 | 125,15 | -10,38% | 161,00 |
| 07.02.2025 | 143,40 | 143,40 | 139,65 | 139,65 | -4,45% | 30,00 |
| 06.02.2025 | 145,00 | 146,15 | 143,35 | 146,15 | 1,88% | 39,00 |
| 05.02.2025 | 149,05 | 149,70 | 143,45 | 143,45 | -4,72% | 66,00 |
| 04.02.2025 | 153,15 | 155,65 | 150,55 | 150,55 | -2,81% | 15,00 |
| 03.02.2025 | 153,35 | 154,90 | 147,00 | 154,90 | -1,43% | 187,00 |
| 31.01.2025 | 157,15 | 157,15 | 157,15 | 157,15 | 0,67% | 2,00 |
| 30.01.2025 | 155,65 | 156,10 | 155,65 | 156,10 | 0,19% | 68,00 |
| 29.01.2025 | 153,05 | 155,80 | 153,05 | 155,80 | 1,10% | 9,00 |
| 28.01.2025 | 154,30 | 155,80 | 153,25 | 154,10 | 6,39% | 104,00 |
| 27.01.2025 | 147,05 | 148,60 | 144,85 | 144,85 | -2,69% | 276,00 |
| 24.01.2025 | 149,65 | 151,05 | 148,85 | 148,85 | -0,70% | 11,00 |
| 23.01.2025 | 152,65 | 152,65 | 149,90 | 149,90 | -0,07% | 258,00 |
| 22.01.2025 | 150,40 | 150,40 | 150,00 | 150,00 | -0,23% | 2,00 |
| 21.01.2025 | 152,05 | 152,55 | 150,35 | 150,35 | -1,70% | 55,00 |
| 20.01.2025 | 153,90 | 153,95 | 151,45 | 152,95 | 1,29% | 131,00 |
| 17.01.2025 | 150,15 | 151,00 | 150,15 | 151,00 | 1,48% | 29,00 |
| 16.01.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,33% | 1,00 |
| 15.01.2025 | 146,70 | 149,50 | 145,40 | 149,30 | 3,21% | 66,00 |
| 14.01.2025 | 143,75 | 144,65 | 143,75 | 144,65 | 3,32% | 156,00 |
| 13.01.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,50% | 5,00 |
| 10.01.2025 | 141,58 | 142,65 | 139,35 | 140,70 | -1,05% | - |
| 09.01.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 0,60% | 8,00 |
| 08.01.2025 | 141,30 | 141,60 | 141,30 | 141,35 | 0,96% | 179,00 |
| 07.01.2025 | 140,50 | 140,50 | 140,00 | 140,00 | 1,49% | 5,00 |
| 06.01.2025 | 137,70 | 138,15 | 137,70 | 137,95 | -1,92% | 46,00 |
| 03.01.2025 | 139,95 | 140,65 | 139,95 | 140,65 | -2,12% | 46,00 |
| 02.01.2025 | 142,75 | 144,65 | 142,75 | 143,70 | 3,23% | 149,00 |
| 30.12.2024 | 139,25 | 140,55 | 139,20 | 139,20 | 0,54% | 25,00 |
| 27.12.2024 | 140,85 | 140,85 | 138,35 | 138,45 | 1,61% | 251,00 |
| 23.12.2024 | 139,35 | 139,40 | 136,10 | 136,25 | 1,68% | 93,00 |
| 20.12.2024 | 134,25 | 135,00 | 132,50 | 134,00 | -1,25% | 676,00 |
| 19.12.2024 | 134,90 | 135,80 | 133,75 | 135,70 | 0,00% | 157,00 |
| 18.12.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -1,92% | 46,00 |
| 17.12.2024 | 139,20 | 139,20 | 138,35 | 138,35 | -1,21% | 17,00 |
| 16.12.2024 | 141,65 | 141,95 | 140,05 | 140,05 | 1,60% | 154,00 |
| 13.12.2024 | 139,25 | 139,25 | 137,85 | 137,85 | -0,47% | 91,00 |
| 12.12.2024 | 139,65 | 141,00 | 138,50 | 138,50 | -0,82% | 77,00 |
| 11.12.2024 | 139,65 | 139,65 | 139,65 | 139,65 | -1,48% | 1,00 |
| 10.12.2024 | 141,05 | 142,70 | 141,05 | 141,75 | -0,46% | 45,00 |
| 09.12.2024 | 147,05 | 150,05 | 141,35 | 142,40 | -3,42% | 572,00 |
| 06.12.2024 | 146,00 | 147,45 | 146,00 | 147,45 | 1,69% | 33,00 |
| 05.12.2024 | 149,00 | 149,00 | 144,60 | 145,00 | -3,56% | 531,00 |
| 04.12.2024 | 150,75 | 150,75 | 150,00 | 150,35 | 0,57% | 116,00 |
| 03.12.2024 | 147,85 | 149,50 | 147,85 | 149,50 | 0,20% | 19,00 |
| 02.12.2024 | 148,95 | 149,20 | 146,60 | 149,20 | 0,40% | 129,00 |
| 29.11.2024 | 144,50 | 148,60 | 144,50 | 148,60 | 1,96% | 170,00 |
| 28.11.2024 | 145,75 | 145,95 | 145,45 | 145,75 | -0,88% | - |
| 27.11.2024 | 149,30 | 149,30 | 147,05 | 147,05 | -2,81% | 180,00 |
| 26.11.2024 | 146,75 | 151,30 | 146,75 | 151,30 | 2,30% | 17,00 |
| 25.11.2024 | 148,95 | 150,40 | 147,90 | 147,90 | -1,24% | 2.211,00 |
| 22.11.2024 | 149,10 | 149,75 | 149,10 | 149,75 | 1,82% | 45,00 |
| 21.11.2024 | 144,75 | 147,48 | 144,30 | 147,08 | 1,26% | - |
| 20.11.2024 | 147,70 | 148,20 | 145,25 | 145,25 | -1,69% | 324,00 |
| 19.11.2024 | 147,15 | 147,75 | 147,15 | 147,75 | 2,25% | 305,00 |
| 18.11.2024 | 142,35 | 144,50 | 142,15 | 144,50 | 1,58% | 119,00 |
| 15.11.2024 | 142,65 | 142,65 | 142,15 | 142,25 | -0,70% | 106,00 |
| 14.11.2024 | 147,00 | 147,00 | 143,25 | 143,25 | -1,88% | 53,00 |
| 13.11.2024 | 145,05 | 146,70 | 145,05 | 146,00 | -0,24% | 258,00 |
| 12.11.2024 | 147,85 | 147,85 | 146,35 | 146,35 | -0,48% | 41,00 |
| 11.11.2024 | 145,60 | 148,00 | 145,60 | 147,05 | 0,24% | 95,00 |
| 08.11.2024 | 142,20 | 147,00 | 142,20 | 146,70 | 5,09% | 67,00 |
| 07.11.2024 | 145,30 | 145,30 | 139,60 | 139,60 | -3,92% | 66,00 |
| 06.11.2024 | 143,05 | 146,95 | 141,25 | 145,30 | 4,99% | 270,00 |
| 05.11.2024 | 138,10 | 140,45 | 137,10 | 138,40 | 0,29% | 623,00 |
| 04.11.2024 | 122,15 | 139,50 | 122,15 | 138,00 | 10,36% | 410,00 |
| 01.11.2024 | 125,05 | 125,05 | 125,05 | 125,05 | 3,09% | 1,00 |
| 31.10.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -0,82% | 84,00 |
| 30.10.2024 | 120,85 | 122,30 | 120,85 | 122,30 | -0,89% | 22,00 |
| 29.10.2024 | 121,65 | 123,40 | 121,35 | 123,40 | -1,24% | 444,00 |
| 28.10.2024 | 124,50 | 124,95 | 124,50 | 124,95 | 1,32% | 11,00 |
| 25.10.2024 | 122,98 | 123,75 | 122,93 | 123,33 | -0,50% | - |
| 24.10.2024 | 123,90 | 123,95 | 123,90 | 123,95 | 0,85% | 33,00 |
| 23.10.2024 | 124,90 | 124,90 | 122,90 | 122,90 | -1,42% | 13,00 |
| 22.10.2024 | 125,93 | 126,65 | 124,45 | 124,68 | 0,83% | - |
| 21.10.2024 | 127,65 | 127,65 | 123,65 | 123,65 | -2,79% | 103,00 |
| 18.10.2024 | 128,90 | 128,90 | 127,20 | 127,20 | -1,78% | 313,00 |
| 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% | - |