65,560€
-0,33%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,62 | 67,26 | 63,88 | 65,74 | -0,35% | - |
| 24.04.2025 | 65,14 | 66,91 | 64,53 | 65,97 | 0,84% | - |
| 23.04.2025 | 64,83 | 67,81 | 64,71 | 65,42 | 3,32% | - |
| 22.04.2025 | 63,42 | 64,89 | 63,24 | 63,32 | -7,13% | - |
| 17.04.2025 | 68,03 | 69,18 | 67,32 | 68,18 | 1,34% | - |
| 16.04.2025 | 68,02 | 69,99 | 66,47 | 67,28 | -4,20% | - |
| 15.04.2025 | 71,35 | 72,37 | 70,03 | 70,23 | -1,86% | - |
| 14.04.2025 | 71,48 | 72,92 | 71,15 | 71,56 | 1,27% | - |
| 11.04.2025 | 70,18 | 72,02 | 67,86 | 70,66 | 1,16% | - |
| 10.04.2025 | 75,07 | 75,22 | 67,76 | 69,85 | -7,83% | 97,00 |
| 09.04.2025 | 65,67 | 76,10 | 64,60 | 75,78 | 12,00% | 25,00 |
| 08.04.2025 | 73,42 | 75,63 | 66,93 | 67,66 | -7,34% | - |
| 07.04.2025 | 69,03 | 75,33 | 67,61 | 73,02 | 0,48% | - |
| 04.04.2025 | 73,14 | 73,70 | 70,44 | 72,67 | -1,28% | - |
| 03.04.2025 | 75,42 | 75,81 | 73,29 | 73,61 | -6,88% | - |
| 02.04.2025 | 78,04 | 79,35 | 76,73 | 79,05 | 0,97% | - |
| 01.04.2025 | 76,64 | 78,86 | 75,80 | 78,29 | 1,90% | - |
| 31.03.2025 | 77,36 | 77,58 | 72,94 | 76,83 | -4,15% | - |
| 28.03.2025 | 80,04 | 81,13 | 76,78 | 80,16 | 0,07% | - |
| 27.03.2025 | 79,24 | 81,37 | 77,97 | 80,10 | 0,97% | 10,00 |
| 26.03.2025 | 79,15 | 81,29 | 77,38 | 79,33 | -1,07% | - |
| 25.03.2025 | 82,22 | 82,69 | 78,00 | 80,19 | -1,17% | - |
| 24.03.2025 | 79,68 | 82,47 | 79,44 | 81,14 | 2,10% | - |
| 21.03.2025 | 79,76 | 82,14 | 78,90 | 79,47 | -0,33% | - |
| 20.03.2025 | 79,06 | 80,84 | 78,32 | 79,73 | -0,21% | - |
| 19.03.2025 | 77,94 | 80,60 | 77,88 | 79,90 | 1,86% | - |
| 18.03.2025 | 82,11 | 82,70 | 77,58 | 78,44 | -7,64% | - |
| 17.03.2025 | 80,29 | 85,07 | 79,60 | 84,93 | 2,37% | - |
| 14.03.2025 | 80,32 | 83,39 | 79,29 | 82,96 | 6,66% | - |
| 13.03.2025 | 79,96 | 80,71 | 77,78 | 77,78 | 0,31% | - |
| 12.03.2025 | 77,07 | 80,87 | 76,94 | 77,54 | -1,93% | - |
| 11.03.2025 | 78,22 | 79,32 | 74,07 | 79,07 | 0,11% | 10,00 |
| 10.03.2025 | 93,03 | 94,93 | 78,03 | 78,98 | -11,52% | 20,00 |
| 07.03.2025 | 84,39 | 89,39 | 82,60 | 89,26 | 5,75% | - |
| 06.03.2025 | 88,79 | 88,85 | 83,52 | 84,41 | -5,16% | - |
| 05.03.2025 | 89,72 | 89,72 | 86,96 | 89,00 | -0,18% | - |
| 04.03.2025 | 92,05 | 92,08 | 89,09 | 89,16 | -2,85% | - |
| 03.03.2025 | 103,18 | 103,28 | 89,55 | 91,78 | -11,00% | - |
| 28.02.2025 | 103,05 | 105,03 | 100,80 | 103,13 | 0,10% | - |
| 27.02.2025 | 103,25 | 107,13 | 101,75 | 103,03 | 0,96% | - |
| 26.02.2025 | 102,38 | 105,08 | 101,43 | 102,05 | 0,25% | - |
| 25.02.2025 | 102,75 | 103,68 | 95,81 | 101,80 | -0,95% | - |
| 24.02.2025 | 95,89 | 105,78 | 95,73 | 102,78 | 7,14% | - |
| 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% | - |