100,950€
-0,30%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,48 | 103,58 | 93,24 | 95,93 | -5,25% | - |
| 20.02.2025 | 124,73 | 126,98 | 98,13 | 101,25 | -19,18% | 225,00 |
| 19.02.2025 | 126,30 | 127,98 | 123,08 | 125,28 | -0,93% | - |
| 18.02.2025 | 125,08 | 130,52 | 122,88 | 126,45 | 1,53% | 170,00 |
| 17.02.2025 | 124,03 | 124,70 | 123,80 | 124,55 | 0,81% | - |
| 14.02.2025 | 125,75 | 127,23 | 120,85 | 123,55 | -1,57% | - |
| 13.02.2025 | 126,60 | 129,13 | 124,10 | 125,53 | -0,91% | - |
| 12.02.2025 | 126,25 | 126,85 | 122,40 | 126,68 | 0,40% | - |
| 11.02.2025 | 126,00 | 127,15 | 118,10 | 126,18 | -0,22% | 35,00 |
| 10.02.2025 | 143,35 | 145,43 | 125,18 | 126,45 | -11,14% | - |
| 07.02.2025 | 143,10 | 146,48 | 140,05 | 142,30 | -0,49% | - |
| 06.02.2025 | 144,30 | 149,98 | 142,43 | 143,00 | -0,50% | - |
| 05.02.2025 | 148,83 | 149,98 | 140,58 | 143,73 | -4,12% | - |
| 04.02.2025 | 154,45 | 155,48 | 149,70 | 149,90 | -3,10% | 8,00 |
| 03.02.2025 | 152,55 | 157,60 | 148,50 | 154,70 | 0,34% | - |
| 31.01.2025 | 157,52 | 158,10 | 154,00 | 154,18 | -1,34% | - |
| 30.01.2025 | 154,85 | 157,30 | 154,40 | 156,27 | 1,31% | - |
| 29.01.2025 | 153,33 | 155,70 | 152,35 | 154,25 | 0,80% | - |
| 28.01.2025 | 153,50 | 156,60 | 151,40 | 153,02 | 0,07% | - |
| 27.01.2025 | 147,83 | 154,65 | 144,13 | 152,93 | 1,33% | 30,00 |
| 24.01.2025 | 150,83 | 152,85 | 148,00 | 150,93 | -0,51% | - |
| 23.01.2025 | 151,98 | 153,18 | 148,68 | 151,70 | -0,49% | - |
| 22.01.2025 | 151,13 | 153,95 | 149,20 | 152,45 | 1,51% | - |
| 21.01.2025 | 151,85 | 153,10 | 149,48 | 150,18 | -1,02% | - |
| 20.01.2025 | 153,18 | 153,45 | 151,60 | 151,73 | -0,70% | - |
| 17.01.2025 | 150,55 | 153,68 | 150,13 | 152,80 | 1,60% | - |
| 16.01.2025 | 149,27 | 150,65 | 147,40 | 150,40 | 1,16% | - |
| 15.01.2025 | 146,20 | 150,45 | 145,08 | 148,68 | 1,90% | - |
| 14.01.2025 | 144,80 | 146,48 | 143,70 | 145,90 | 0,93% | - |
| 13.01.2025 | 140,65 | 145,13 | 139,25 | 144,55 | 2,50% | - |
| 10.01.2025 | 141,48 | 142,65 | 139,05 | 141,02 | -0,44% | 20,00 |
| 09.01.2025 | 141,68 | 141,83 | 141,33 | 141,65 | -0,16% | - |
| 08.01.2025 | 141,73 | 144,85 | 140,93 | 141,88 | 0,19% | 35,00 |
| 07.01.2025 | 139,83 | 142,70 | 139,15 | 141,60 | 1,05% | - |
| 06.01.2025 | 141,65 | 142,18 | 137,95 | 140,13 | -1,04% | - |
| 03.01.2025 | 140,93 | 142,10 | 137,90 | 141,60 | 0,68% | - |
| 02.01.2025 | 143,48 | 146,13 | 140,20 | 140,65 | 1,50% | - |
| 30.12.2024 | 139,93 | 140,55 | 138,43 | 138,58 | -1,33% | - |
| 27.12.2024 | 140,18 | 141,33 | 137,70 | 140,45 | 1,79% | 20,00 |
| 23.12.2024 | 138,70 | 139,02 | 135,30 | 137,98 | 0,18% | 1,00 |
| 20.12.2024 | 135,83 | 138,38 | 133,00 | 137,73 | 0,99% | - |
| 19.12.2024 | 135,40 | 137,58 | 134,30 | 136,38 | 0,48% | 56,00 |
| 18.12.2024 | 139,38 | 141,35 | 135,55 | 135,73 | -2,74% | - |
| 17.12.2024 | 139,98 | 140,27 | 136,15 | 139,55 | -0,23% | 50,00 |
| 16.12.2024 | 140,98 | 141,70 | 139,13 | 139,88 | 0,16% | - |
| 13.12.2024 | 139,85 | 140,93 | 137,88 | 139,65 | 0,36% | - |
| 12.12.2024 | 139,13 | 140,65 | 138,73 | 139,15 | -0,25% | - |
| 11.12.2024 | 140,15 | 141,90 | 138,90 | 139,50 | -0,27% | - |
| 10.12.2024 | 141,60 | 143,23 | 138,95 | 139,88 | -1,37% | - |
| 09.12.2024 | 146,33 | 149,85 | 140,98 | 141,83 | -2,89% | - |
| 06.12.2024 | 145,93 | 147,68 | 145,18 | 146,05 | 0,26% | 40,00 |
| 05.12.2024 | 148,45 | 149,52 | 143,90 | 145,68 | -2,08% | 40,00 |
| 04.12.2024 | 149,27 | 151,40 | 147,73 | 148,77 | -0,05% | - |
| 03.12.2024 | 147,13 | 149,08 | 145,43 | 148,85 | 1,36% | - |
| 02.12.2024 | 147,83 | 149,45 | 144,52 | 146,85 | 0,56% | - |
| 29.11.2024 | 145,43 | 146,25 | 144,50 | 146,02 | 0,22% | - |
| 28.11.2024 | 145,60 | 145,95 | 145,45 | 145,70 | 0,47% | - |
| 27.11.2024 | 148,63 | 150,50 | 144,58 | 145,02 | -2,49% | - |
| 26.11.2024 | 147,85 | 150,80 | 147,02 | 148,73 | 0,97% | 90,00 |
| 25.11.2024 | 148,58 | 152,65 | 147,30 | 147,30 | -2,06% | 203,00 |
| 22.11.2024 | 149,38 | 152,27 | 149,18 | 150,40 | 0,70% | - |
| 21.11.2024 | 144,65 | 149,90 | 144,15 | 149,35 | 2,89% | - |
| 20.11.2024 | 148,15 | 148,52 | 144,33 | 145,15 | -1,76% | 160,00 |
| 19.11.2024 | 142,30 | 149,02 | 140,60 | 147,75 | 3,99% | - |
| 18.11.2024 | 143,38 | 144,05 | 141,52 | 142,08 | -0,28% | - |
| 15.11.2024 | 141,95 | 143,27 | 141,25 | 142,48 | -0,65% | 285,00 |
| 14.11.2024 | 145,35 | 146,52 | 142,55 | 143,40 | -1,46% | - |
| 13.11.2024 | 145,68 | 148,30 | 145,43 | 145,52 | -0,27% | - |
| 12.11.2024 | 147,13 | 148,30 | 145,40 | 145,93 | -0,65% | - |
| 11.11.2024 | 146,35 | 149,40 | 146,30 | 146,88 | 0,60% | - |
| 08.11.2024 | 142,27 | 148,50 | 141,85 | 146,00 | 2,96% | - |
| 07.11.2024 | 144,85 | 144,88 | 138,48 | 141,80 | -1,97% | 20,00 |
| 06.11.2024 | 143,58 | 146,75 | 141,63 | 144,65 | 4,25% | - |
| 05.11.2024 | 138,63 | 141,38 | 137,45 | 138,75 | 0,22% | - |
| 04.11.2024 | 123,10 | 142,08 | 122,48 | 138,45 | 13,58% | - |
| 01.11.2024 | 122,20 | 124,50 | 119,40 | 121,90 | 2,80% | - |
| 31.10.2024 | 122,45 | 123,93 | 118,55 | 118,58 | -0,40% | - |
| 30.10.2024 | 124,15 | 125,03 | 119,00 | 119,05 | -4,82% | - |
| 29.10.2024 | 124,73 | 125,10 | 121,33 | 125,08 | 3,41% | - |
| 28.10.2024 | 124,63 | 125,33 | 120,90 | 120,95 | -2,28% | 184,00 |
| 25.10.2024 | 122,98 | 124,25 | 122,80 | 123,78 | 0,81% | - |
| 24.10.2024 | 124,03 | 124,65 | 122,43 | 122,78 | -0,65% | - |
| 23.10.2024 | 124,03 | 124,78 | 122,28 | 123,58 | -0,56% | 60,00 |
| 22.10.2024 | 126,15 | 126,65 | 123,98 | 124,28 | -1,84% | - |
| 21.10.2024 | 128,23 | 128,63 | 124,03 | 126,60 | -1,31% | 24,00 |
| 18.10.2024 | 128,75 | 129,35 | 127,03 | 128,27 | -0,37% | - |
| 17.10.2024 | 130,83 | 132,95 | 128,68 | 128,75 | -1,60% | - |
| 16.10.2024 | 132,63 | 134,52 | 129,43 | 130,85 | -1,06% | 150,00 |
| 15.10.2024 | 132,27 | 133,52 | 129,15 | 132,25 | 0,08% | - |
| 14.10.2024 | 129,83 | 132,52 | 129,55 | 132,15 | 1,75% | - |
| 11.10.2024 | 127,73 | 131,50 | 126,78 | 129,88 | 1,74% | 96,00 |
| 10.10.2024 | 127,00 | 127,73 | 125,58 | 127,65 | 0,31% | 119,00 |
| 09.10.2024 | 124,55 | 128,30 | 124,40 | 127,25 | 1,92% | - |
| 08.10.2024 | 124,75 | 126,40 | 124,23 | 124,85 | 0,06% | - |
| 07.10.2024 | 129,38 | 131,45 | 123,68 | 124,78 | -3,69% | 15,00 |
| 04.10.2024 | 123,58 | 130,60 | 123,35 | 129,55 | 5,05% | - |
| 03.10.2024 | 122,60 | 123,50 | 120,15 | 123,33 | 0,53% | - |
| 02.10.2024 | 122,13 | 123,38 | 120,70 | 122,68 | 0,22% | - |
| 01.10.2024 | 122,70 | 126,05 | 122,23 | 122,40 | -0,35% | 32,00 |
| 30.09.2024 | 121,30 | 123,03 | 119,40 | 122,83 | 1,09% | - |