144,100€
-0,31%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 121,68 | 122,88 | 120,45 | 121,50 | -0,06% | - |
| 26.09.2024 | 127,25 | 127,80 | 121,03 | 121,58 | -3,57% | 13,00 |
| 25.09.2024 | 125,00 | 127,95 | 123,95 | 126,08 | 0,40% | - |
| 24.09.2024 | 126,13 | 127,25 | 125,28 | 125,58 | -0,24% | - |
| 23.09.2024 | 127,85 | 128,85 | 124,40 | 125,88 | -1,43% | 300,00 |
| 20.09.2024 | 126,25 | 128,27 | 124,83 | 127,70 | 0,95% | - |
| 19.09.2024 | 128,45 | 129,27 | 124,85 | 126,50 | -0,28% | - |
| 18.09.2024 | 124,50 | 129,13 | 124,20 | 126,85 | 2,01% | - |
| 17.09.2024 | 126,45 | 128,05 | 123,58 | 124,35 | -1,68% | - |
| 16.09.2024 | 125,85 | 127,28 | 124,78 | 126,48 | 0,18% | - |
| 13.09.2024 | 127,35 | 128,70 | 124,38 | 126,25 | -0,82% | - |
| 12.09.2024 | 125,35 | 127,60 | 124,55 | 127,30 | 1,98% | 92,00 |
| 11.09.2024 | 121,73 | 125,55 | 121,20 | 124,83 | 1,71% | - |
| 10.09.2024 | 123,10 | 125,35 | 118,53 | 122,73 | -0,73% | - |
| 09.09.2024 | 122,70 | 126,00 | 122,53 | 123,63 | 1,31% | - |
| 06.09.2024 | 123,85 | 127,10 | 120,53 | 122,03 | -2,01% | 22,00 |
| 05.09.2024 | 125,25 | 126,78 | 124,00 | 124,53 | -0,70% | - |
| 04.09.2024 | 123,30 | 128,08 | 121,58 | 125,40 | 0,93% | - |
| 03.09.2024 | 122,58 | 129,68 | 122,25 | 124,25 | 0,93% | - |
| 02.09.2024 | 122,83 | 123,20 | 122,35 | 123,10 | 0,12% | - |
| 30.08.2024 | 122,53 | 123,40 | 120,28 | 122,95 | 1,11% | - |
| 29.08.2024 | 120,83 | 124,10 | 120,73 | 121,60 | 0,02% | 138,00 |
| 28.08.2024 | 121,58 | 123,08 | 120,55 | 121,58 | 0,25% | - |
| 27.08.2024 | 121,83 | 122,90 | 120,48 | 121,28 | -0,43% | - |
| 26.08.2024 | 124,00 | 125,98 | 121,35 | 121,80 | -1,81% | - |
| 23.08.2024 | 120,93 | 125,10 | 119,98 | 124,05 | 2,92% | - |
| 22.08.2024 | 119,13 | 121,65 | 118,85 | 120,53 | 1,28% | - |
| 21.08.2024 | 116,00 | 119,30 | 115,03 | 119,00 | 2,72% | - |
| 20.08.2024 | 118,05 | 119,03 | 113,33 | 115,85 | -1,66% | - |
| 19.08.2024 | 119,63 | 120,65 | 117,38 | 117,80 | -1,79% | - |
| 16.08.2024 | 121,28 | 121,38 | 118,85 | 119,95 | -0,77% | - |
| 15.08.2024 | 120,58 | 123,30 | 120,18 | 120,88 | 0,62% | - |
| 14.08.2024 | 118,83 | 121,93 | 117,65 | 120,13 | 1,14% | - |
| 13.08.2024 | 118,68 | 119,63 | 117,73 | 118,78 | 0,36% | - |
| 12.08.2024 | 117,60 | 119,10 | 116,83 | 118,35 | 0,81% | - |
| 09.08.2024 | 118,30 | 119,33 | 116,38 | 117,40 | -0,93% | - |
| 08.08.2024 | 116,98 | 120,65 | 116,45 | 118,50 | 0,94% | - |
| 07.08.2024 | 117,63 | 120,50 | 115,58 | 117,40 | 0,99% | - |
| 06.08.2024 | 112,83 | 118,43 | 109,20 | 116,25 | 4,99% | - |
| 05.08.2024 | 105,58 | 113,80 | 100,15 | 110,73 | -1,05% | - |
| 02.08.2024 | 112,80 | 113,95 | 107,65 | 111,90 | -2,29% | - |
| 01.08.2024 | 113,40 | 115,73 | 112,35 | 114,53 | 1,82% | - |
| 31.07.2024 | 110,98 | 113,33 | 110,23 | 112,48 | 2,58% | - |
| 30.07.2024 | 111,28 | 113,28 | 109,43 | 109,65 | -1,44% | - |
| 29.07.2024 | 109,33 | 111,98 | 108,98 | 111,25 | 2,44% | - |
| 26.07.2024 | 106,95 | 111,08 | 106,45 | 108,60 | 1,92% | - |
| 25.07.2024 | 107,63 | 112,50 | 106,15 | 106,55 | -0,86% | - |
| 24.07.2024 | 109,78 | 110,73 | 107,48 | 107,48 | -2,80% | - |
| 23.07.2024 | 109,53 | 112,33 | 109,38 | 110,58 | 0,52% | - |
| 22.07.2024 | 109,98 | 115,33 | 107,98 | 110,00 | 0,30% | - |
| 19.07.2024 | 109,50 | 111,88 | 108,38 | 109,68 | 0,64% | - |
| 18.07.2024 | 109,53 | 111,75 | 106,93 | 108,98 | -0,05% | - |
| 17.07.2024 | 112,85 | 115,55 | 108,03 | 109,03 | -3,86% | 200,00 |
| 16.07.2024 | 118,28 | 120,05 | 113,10 | 113,40 | -3,82% | - |
| 15.07.2024 | 117,43 | 119,53 | 116,38 | 117,90 | 0,88% | - |
| 12.07.2024 | 117,15 | 119,23 | 116,03 | 116,88 | -0,34% | - |
| 11.07.2024 | 112,40 | 117,68 | 109,90 | 117,28 | 4,11% | - |
| 10.07.2024 | 119,28 | 120,10 | 112,05 | 112,65 | -5,87% | - |
| 09.07.2024 | 125,50 | 127,45 | 119,55 | 119,68 | -4,45% | - |
| 08.07.2024 | 123,25 | 125,88 | 123,05 | 125,25 | 1,64% | 6,00 |
| 05.07.2024 | 123,25 | 124,85 | 120,60 | 123,23 | 0,14% | - |