65,740€
-0,93%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,10 | 66,18 | 65,10 | 66,18 | -0,27% | 14,00 |
| 24.04.2025 | 66,22 | 66,36 | 66,22 | 66,36 | 2,85% | 11,00 |
| 23.04.2025 | 65,06 | 65,06 | 64,52 | 64,52 | 1,10% | 31,00 |
| 22.04.2025 | 63,64 | 63,82 | 63,64 | 63,82 | -6,06% | 14,00 |
| 17.04.2025 | 67,94 | 67,94 | 67,94 | 67,94 | -1,93% | 1,00 |
| 16.04.2025 | 68,38 | 69,99 | 68,02 | 69,28 | -4,15% | - |
| 15.04.2025 | 72,28 | 72,28 | 72,28 | 72,28 | 0,58% | 1,00 |
| 14.04.2025 | 71,88 | 71,88 | 71,86 | 71,86 | 3,19% | 33,00 |
| 11.04.2025 | 69,48 | 69,98 | 69,48 | 69,64 | -1,64% | 208,00 |
| 10.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -4,07% | 2,00 |
| 09.04.2025 | 65,84 | 73,80 | 65,42 | 73,80 | 1,07% | 85,00 |
| 08.04.2025 | 73,54 | 73,54 | 73,02 | 73,02 | 8,66% | 4,00 |
| 07.04.2025 | 69,32 | 69,32 | 66,20 | 67,20 | -6,17% | 344,00 |
| 04.04.2025 | 73,50 | 73,50 | 71,62 | 71,62 | -2,27% | 12,00 |
| 03.04.2025 | 74,20 | 74,20 | 73,28 | 73,28 | -5,95% | 45,00 |
| 02.04.2025 | 78,46 | 78,46 | 77,72 | 77,92 | 2,02% | 7,00 |
| 01.04.2025 | 77,18 | 77,18 | 76,38 | 76,38 | 3,92% | 27,00 |
| 31.03.2025 | 75,38 | 75,38 | 73,50 | 73,50 | -5,41% | 251,00 |
| 28.03.2025 | 79,90 | 79,90 | 77,70 | 77,70 | -3,84% | 93,00 |
| 27.03.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 1,30% | 20,00 |
| 26.03.2025 | 79,94 | 79,96 | 79,76 | 79,76 | 1,97% | 16,00 |
| 25.03.2025 | 81,30 | 81,30 | 78,22 | 78,22 | -4,35% | 93,00 |
| 24.03.2025 | 80,64 | 81,78 | 80,64 | 81,78 | 0,93% | 26,00 |
| 21.03.2025 | 79,52 | 81,03 | 78,93 | 81,03 | 0,76% | - |
| 20.03.2025 | 78,34 | 80,54 | 78,34 | 80,42 | 0,25% | 389,00 |
| 19.03.2025 | 79,08 | 80,22 | 79,08 | 80,22 | 0,35% | 34,00 |
| 18.03.2025 | 80,04 | 80,04 | 79,94 | 79,94 | -3,69% | 216,00 |
| 17.03.2025 | 81,20 | 83,00 | 79,22 | 83,00 | 4,09% | 83,00 |
| 14.03.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 0,63% | 68,00 |
| 13.03.2025 | 78,80 | 79,24 | 78,16 | 79,24 | -0,73% | 52,00 |
| 12.03.2025 | 82,00 | 82,00 | 79,82 | 79,82 | 3,96% | 15,00 |
| 11.03.2025 | 78,08 | 78,68 | 74,07 | 76,78 | -4,57% | - |
| 10.03.2025 | 93,36 | 93,38 | 79,20 | 80,46 | -8,63% | 317,00 |
| 07.03.2025 | 83,96 | 88,06 | 83,02 | 88,06 | 1,73% | 96,00 |
| 06.03.2025 | 88,36 | 88,57 | 86,39 | 86,56 | -2,57% | - |
| 05.03.2025 | 89,96 | 89,96 | 88,84 | 88,84 | -1,18% | 29,00 |
| 04.03.2025 | 91,32 | 91,32 | 89,90 | 89,90 | -2,39% | 9,00 |
| 03.03.2025 | 103,55 | 103,55 | 89,48 | 92,10 | -12,12% | 512,00 |
| 28.02.2025 | 101,40 | 104,80 | 101,40 | 104,80 | 0,77% | 21,00 |
| 27.02.2025 | 103,75 | 104,00 | 103,55 | 104,00 | 1,27% | 35,00 |
| 26.02.2025 | 104,25 | 104,35 | 102,70 | 102,70 | 1,53% | 49,00 |
| 25.02.2025 | 102,15 | 102,85 | 101,15 | 101,15 | -2,69% | 117,00 |
| 24.02.2025 | 95,30 | 103,95 | 95,30 | 103,95 | 11,61% | 234,00 |
| 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% | - |