116,400€
0,82%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 116,88 | 117,75 | 116,15 | 116,15 | -0,32% | - |
| 13.06.2024 | 117,95 | 118,38 | 115,35 | 116,53 | -0,51% | - |
| 12.06.2024 | 119,43 | 121,00 | 116,83 | 117,13 | -1,82% | - |
| 11.06.2024 | 120,63 | 121,50 | 119,05 | 119,30 | -1,16% | - |
| 10.06.2024 | 118,15 | 121,50 | 117,28 | 120,70 | 2,61% | - |
| 07.06.2024 | 118,13 | 119,25 | 116,83 | 117,63 | -0,34% | - |
| 06.06.2024 | 120,85 | 122,73 | 117,48 | 118,03 | -2,42% | - |
| 05.06.2024 | 120,23 | 121,98 | 119,45 | 120,95 | 0,92% | - |
| 04.06.2024 | 120,58 | 121,38 | 118,53 | 119,85 | -0,68% | - |
| 03.06.2024 | 121,18 | 122,25 | 119,50 | 120,68 | -0,17% | - |
| 31.05.2024 | 119,73 | 121,65 | 118,05 | 120,88 | 0,71% | - |
| 30.05.2024 | 119,48 | 121,50 | 119,05 | 120,03 | -0,15% | 5,00 |
| 29.05.2024 | 121,25 | 121,90 | 119,60 | 120,20 | -1,17% | 80,00 |
| 28.05.2024 | 120,40 | 121,78 | 117,73 | 121,63 | 0,66% | - |
| 27.05.2024 | 120,38 | 120,88 | 120,35 | 120,83 | 0,23% | 50,00 |
| 24.05.2024 | 118,63 | 121,10 | 118,33 | 120,55 | 1,71% | - |
| 23.05.2024 | 116,50 | 119,25 | 116,38 | 118,53 | 2,53% | 250,00 |
| 22.05.2024 | 116,80 | 117,03 | 114,88 | 115,60 | -0,92% | - |
| 21.05.2024 | 115,00 | 116,88 | 114,20 | 116,68 | 1,54% | 6,00 |
| 20.05.2024 | 116,58 | 116,88 | 114,40 | 114,90 | -1,37% | - |
| 17.05.2024 | 117,88 | 118,35 | 115,80 | 116,50 | -1,00% | 16,00 |
| 16.05.2024 | 118,40 | 119,08 | 116,40 | 117,68 | -0,47% | 30,00 |
| 15.05.2024 | 117,50 | 119,05 | 116,38 | 118,23 | 0,55% | - |
| 14.05.2024 | 113,98 | 118,48 | 113,50 | 117,58 | 3,14% | - |
| 13.05.2024 | 111,80 | 115,55 | 110,85 | 114,00 | 2,36% | 20,00 |
| 10.05.2024 | 110,45 | 112,65 | 109,93 | 111,38 | 1,00% | - |
| 09.05.2024 | 110,70 | 112,48 | 109,48 | 110,28 | -0,63% | - |
| 08.05.2024 | 112,43 | 112,98 | 110,65 | 110,98 | -1,09% | - |
| 07.05.2024 | 112,45 | 115,43 | 111,15 | 112,20 | -0,07% | - |
| 06.05.2024 | 101,83 | 117,80 | 101,75 | 112,28 | 10,26% | - |
| 03.05.2024 | 100,31 | 102,68 | 100,17 | 101,83 | 2,00% | - |
| 02.05.2024 | 98,47 | 100,85 | 97,99 | 99,83 | 0,44% | - |
| 30.04.2024 | 100,68 | 100,75 | 98,93 | 99,39 | -1,10% | - |
| 29.04.2024 | 99,51 | 100,70 | 98,61 | 100,50 | 1,09% | - |
| 26.04.2024 | 99,00 | 100,75 | 97,31 | 99,42 | 1,73% | - |
| 25.04.2024 | 96,42 | 98,45 | 96,12 | 97,73 | 0,06% | - |
| 24.04.2024 | 99,07 | 99,32 | 96,92 | 97,67 | -0,67% | - |
| 23.04.2024 | 98,24 | 99,67 | 98,00 | 98,33 | 0,00% | - |
| 22.04.2024 | 98,72 | 99,34 | 97,70 | 98,33 | 0,15% | - |
| 19.04.2024 | 96,74 | 99,39 | 96,65 | 98,18 | 0,65% | - |
| 18.04.2024 | 98,95 | 99,06 | 97,30 | 97,55 | -0,98% | - |
| 17.04.2024 | 99,26 | 100,78 | 98,35 | 98,52 | -0,92% | - |
| 16.04.2024 | 99,41 | 99,57 | 98,42 | 99,43 | -0,03% | - |
| 15.04.2024 | 102,33 | 103,55 | 99,43 | 99,46 | -2,61% | - |
| 12.04.2024 | 105,10 | 105,65 | 101,68 | 102,13 | -2,60% | - |
| 11.04.2024 | 104,95 | 106,95 | 104,70 | 104,85 | -0,12% | - |
| 10.04.2024 | 105,70 | 106,45 | 104,45 | 104,98 | -0,54% | - |
| 09.04.2024 | 107,08 | 107,35 | 104,68 | 105,55 | -1,36% | - |
| 08.04.2024 | 107,10 | 108,45 | 106,33 | 107,00 | -0,12% | - |
| 05.04.2024 | 102,80 | 107,60 | 102,80 | 107,13 | 4,08% | - |
| 04.04.2024 | 103,10 | 103,88 | 102,18 | 102,93 | -0,05% | 50,00 |
| 03.04.2024 | 106,78 | 107,40 | 102,50 | 102,98 | -3,99% | - |
| 02.04.2024 | 107,90 | 108,13 | 105,00 | 107,25 | 0,49% | - |
| 28.03.2024 | 106,78 | 108,35 | 98,25 | 106,73 | 7,45% | - |
| 27.03.2024 | 105,80 | 107,35 | 99,33 | 99,33 | -5,92% | 52,00 |
| 26.03.2024 | 105,93 | 106,73 | 105,00 | 105,58 | -0,19% | - |
| 25.03.2024 | 106,33 | 108,43 | 101,92 | 105,78 | -0,52% | 25,00 |
| 22.03.2024 | 105,38 | 108,40 | 93,57 | 106,33 | 25,15% | - |
| 21.03.2024 | 102,02 | 105,83 | 84,96 | 84,96 | -15,11% | - |
| 20.03.2024 | 100,18 | 102,94 | 93,48 | 100,08 | 7,55% | - |
| 19.03.2024 | 99,51 | 101,15 | 93,05 | 93,06 | 0,06% | - |
| 18.03.2024 | 101,17 | 102,13 | 93,00 | 93,00 | 0,65% | - |
| 15.03.2024 | 100,26 | 102,28 | 90,05 | 92,40 | -6,32% | - |
| 14.03.2024 | 101,80 | 102,13 | 98,56 | 98,63 | -2,90% | - |
| 13.03.2024 | 100,63 | 102,70 | 96,98 | 101,58 | 6,55% | - |
| 12.03.2024 | 99,06 | 101,08 | 95,34 | 95,34 | -2,56% | 855,00 |
| 11.03.2024 | 98,87 | 102,58 | 97,60 | 97,84 | -1,14% | 13,00 |
| 08.03.2024 | 98,96 | 100,70 | 97,72 | 98,97 | -0,13% | - |
| 07.03.2024 | 99,57 | 101,95 | 98,55 | 99,10 | -0,94% | - |
| 06.03.2024 | 102,68 | 103,18 | 99,82 | 100,05 | -2,32% | - |
| 05.03.2024 | 103,20 | 104,18 | 100,83 | 102,43 | -1,09% | - |
| 04.03.2024 | 100,88 | 103,98 | 100,75 | 103,55 | 1,27% | - |
| 01.03.2024 | 105,00 | 105,95 | 100,20 | 102,25 | -2,29% | - |
| 29.02.2024 | 100,98 | 105,70 | 100,58 | 104,65 | 3,49% | - |
| 28.02.2024 | 99,88 | 102,38 | 99,35 | 101,13 | 1,27% | - |
| 27.02.2024 | 101,30 | 102,73 | 96,71 | 99,86 | -1,49% | 570,00 |
| 26.02.2024 | 84,64 | 103,13 | 84,58 | 101,38 | 19,24% | - |
| 23.02.2024 | 83,41 | 85,97 | 82,98 | 85,02 | 1,97% | - |
| 22.02.2024 | 83,72 | 84,18 | 82,37 | 83,38 | 1,07% | - |
| 21.02.2024 | 83,06 | 84,12 | 81,24 | 82,50 | -0,95% | - |
| 20.02.2024 | 83,04 | 83,63 | 81,47 | 83,29 | -0,02% | - |
| 19.02.2024 | 83,29 | 83,52 | 83,13 | 83,31 | 0,22% | - |
| 16.02.2024 | 83,99 | 84,28 | 80,83 | 83,13 | -0,68% | - |
| 15.02.2024 | 82,98 | 84,90 | 81,91 | 83,70 | 1,05% | - |
| 14.02.2024 | 81,86 | 83,08 | 79,78 | 82,83 | 1,38% | - |
| 13.02.2024 | 82,20 | 82,24 | 79,16 | 81,70 | -0,61% | - |
| 12.02.2024 | 80,91 | 83,33 | 80,88 | 82,20 | 1,47% | 12,00 |
| 09.02.2024 | 81,31 | 82,43 | 79,84 | 81,01 | -0,28% | - |
| 08.02.2024 | 82,02 | 83,12 | 81,17 | 81,24 | -1,00% | - |
| 07.02.2024 | 82,06 | 83,41 | 80,93 | 82,06 | -0,15% | - |
| 06.02.2024 | 82,04 | 82,91 | 81,52 | 82,18 | 0,42% | - |
| 05.02.2024 | 81,96 | 82,32 | 80,57 | 81,84 | -0,17% | - |
| 02.02.2024 | 80,95 | 82,47 | 79,43 | 81,98 | 2,12% | 8,00 |
| 01.02.2024 | 79,93 | 80,61 | 79,15 | 80,28 | 0,74% | 66,00 |
| 31.01.2024 | 80,95 | 81,28 | 79,67 | 79,69 | -2,09% | - |
| 30.01.2024 | 81,35 | 81,55 | 80,33 | 81,39 | 0,12% | - |
| 29.01.2024 | 81,36 | 82,57 | 80,36 | 81,29 | 0,15% | - |
| 26.01.2024 | 80,69 | 81,48 | 80,36 | 81,17 | 0,00% | - |
| 25.01.2024 | 80,95 | 81,65 | 80,77 | 81,17 | 0,21% | - |
| 24.01.2024 | 81,51 | 82,09 | 79,28 | 81,00 | -0,15% | - |