72,360€
-1,80%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,07 | 73,72 | 70,34 | 72,50 | -1,61% | 10,00 |
| 03.04.2025 | 75,49 | 75,82 | 73,28 | 73,69 | -6,92% | - |
| 02.04.2025 | 78,08 | 79,36 | 76,72 | 79,17 | 1,11% | 7,00 |
| 01.04.2025 | 76,55 | 78,88 | 75,73 | 78,30 | 1,73% | 27,00 |
| 31.03.2025 | 77,42 | 77,60 | 73,50 | 76,97 | -1,32% | 251,00 |
| 28.03.2025 | 80,02 | 81,24 | 76,79 | 78,00 | -2,84% | 93,00 |
| 27.03.2025 | 79,24 | 81,37 | 77,93 | 80,28 | 1,17% | - |
| 26.03.2025 | 79,12 | 79,98 | 77,45 | 79,35 | 0,16% | 16,00 |
| 25.03.2025 | 82,21 | 82,70 | 78,22 | 79,22 | -3,66% | 93,00 |
| 24.03.2025 | 79,68 | 82,45 | 79,42 | 82,23 | 3,94% | 26,00 |
| 21.03.2025 | 79,78 | 82,14 | 78,70 | 79,11 | -0,63% | - |
| 20.03.2025 | 79,06 | 80,87 | 78,27 | 79,61 | 1,09% | 386,00 |
| 19.03.2025 | 78,01 | 80,63 | 77,94 | 78,75 | 1,27% | - |
| 18.03.2025 | 82,13 | 83,51 | 77,58 | 77,76 | -5,08% | 216,00 |
| 17.03.2025 | 80,31 | 83,43 | 79,22 | 81,92 | 1,59% | 83,00 |
| 14.03.2025 | 80,30 | 83,39 | 79,58 | 80,64 | 1,15% | 68,00 |
| 13.03.2025 | 79,98 | 80,76 | 77,81 | 79,72 | 0,06% | 52,00 |
| 12.03.2025 | 77,03 | 82,00 | 76,92 | 79,67 | 3,75% | 15,00 |
| 11.03.2025 | 78,26 | 79,34 | 73,49 | 76,79 | -2,10% | - |
| 10.03.2025 | 92,99 | 95,15 | 78,04 | 78,44 | -12,05% | 317,00 |
| 07.03.2025 | 84,33 | 89,28 | 82,56 | 89,19 | 5,74% | 96,00 |
| 06.03.2025 | 88,79 | 88,87 | 83,51 | 84,35 | -5,31% | - |
| 05.03.2025 | 89,74 | 89,78 | 86,88 | 89,08 | -0,20% | 29,00 |
| 04.03.2025 | 92,05 | 92,09 | 89,07 | 89,26 | -2,66% | 9,00 |
| 03.03.2025 | 103,28 | 103,40 | 89,48 | 91,70 | -11,25% | 512,00 |
| 28.02.2025 | 102,93 | 105,25 | 100,83 | 103,33 | 0,32% | 21,00 |
| 27.02.2025 | 103,25 | 107,10 | 101,75 | 103,00 | 1,03% | 35,00 |
| 26.02.2025 | 102,50 | 105,18 | 101,40 | 101,95 | 0,15% | 49,00 |
| 25.02.2025 | 102,78 | 102,85 | 95,72 | 101,80 | -1,00% | 117,00 |
| 24.02.2025 | 95,89 | 105,75 | 95,30 | 102,83 | 7,29% | 234,00 |
| 21.02.2025 | 101,48 | 102,98 | 93,14 | 95,84 | -5,37% | 202,00 |
| 20.02.2025 | 124,75 | 126,98 | 98,10 | 101,28 | -19,00% | 851,00 |
| 19.02.2025 | 126,30 | 127,30 | 123,08 | 125,03 | -1,09% | 50,00 |
| 18.02.2025 | 125,15 | 130,52 | 122,85 | 126,40 | 1,53% | 820,00 |
| 17.02.2025 | 124,03 | 124,95 | 123,73 | 124,50 | 0,79% | 15,00 |
| 14.02.2025 | 125,75 | 126,20 | 120,85 | 123,53 | -1,57% | 72,00 |
| 13.02.2025 | 126,63 | 127,53 | 124,10 | 125,50 | -0,89% | 115,00 |
| 12.02.2025 | 126,25 | 126,90 | 122,43 | 126,63 | 0,46% | 82,00 |
| 11.02.2025 | 126,03 | 126,90 | 118,13 | 126,05 | -0,32% | 466,00 |
| 10.02.2025 | 143,33 | 143,95 | 125,15 | 126,45 | -11,22% | 161,00 |
| 07.02.2025 | 143,08 | 145,93 | 139,65 | 142,43 | -0,73% | 30,00 |
| 06.02.2025 | 144,20 | 146,15 | 142,38 | 143,48 | -0,16% | 39,00 |
| 05.02.2025 | 148,88 | 150,00 | 140,60 | 143,70 | -4,18% | 66,00 |
| 04.02.2025 | 154,48 | 155,65 | 149,70 | 149,98 | -3,15% | 15,00 |
| 03.02.2025 | 152,45 | 157,63 | 147,00 | 154,85 | 0,32% | 187,00 |
| 31.01.2025 | 157,55 | 158,13 | 153,98 | 154,35 | -1,28% | 2,00 |
| 30.01.2025 | 154,90 | 157,27 | 154,35 | 156,35 | 1,30% | 68,00 |
| 29.01.2025 | 153,33 | 155,80 | 152,35 | 154,35 | 0,93% | 9,00 |
| 28.01.2025 | 153,55 | 156,75 | 152,70 | 152,93 | 0,02% | 104,00 |
| 27.01.2025 | 147,80 | 154,65 | 144,08 | 152,90 | 1,24% | 276,00 |
| 24.01.2025 | 150,85 | 152,85 | 148,15 | 151,02 | -0,53% | 11,00 |
| 23.01.2025 | 152,08 | 152,65 | 148,68 | 151,83 | -0,41% | 258,00 |
| 22.01.2025 | 151,13 | 153,55 | 149,13 | 152,45 | 1,53% | 2,00 |
| 21.01.2025 | 151,85 | 153,08 | 149,48 | 150,15 | -1,04% | 55,00 |
| 20.01.2025 | 153,90 | 153,95 | 151,45 | 151,73 | -0,67% | 131,00 |
| 17.01.2025 | 150,58 | 153,85 | 150,08 | 152,75 | 1,53% | 29,00 |
| 16.01.2025 | 149,18 | 150,45 | 147,40 | 150,45 | 1,24% | 1,00 |
| 15.01.2025 | 146,18 | 149,68 | 145,23 | 148,60 | 1,96% | 66,00 |
| 14.01.2025 | 144,90 | 146,23 | 143,50 | 145,75 | 0,81% | 156,00 |
| 13.01.2025 | 140,63 | 145,13 | 139,23 | 144,58 | 2,46% | 5,00 |
| 10.01.2025 | 141,50 | 142,48 | 138,98 | 141,10 | -0,46% | - |
| 09.01.2025 | 141,70 | 142,20 | 141,30 | 141,75 | -0,09% | 8,00 |
| 08.01.2025 | 141,77 | 144,80 | 140,83 | 141,88 | 0,35% | 179,00 |
| 07.01.2025 | 139,73 | 142,83 | 139,15 | 141,38 | 0,87% | 5,00 |
| 06.01.2025 | 141,65 | 142,23 | 137,70 | 140,15 | -1,04% | 46,00 |
| 03.01.2025 | 140,95 | 142,13 | 137,90 | 141,63 | 0,78% | 46,00 |
| 02.01.2025 | 143,48 | 146,13 | 140,15 | 140,52 | 1,33% | 149,00 |
| 30.12.2024 | 139,98 | 140,55 | 138,43 | 138,68 | -1,19% | 25,00 |
| 27.12.2024 | 140,85 | 140,85 | 137,77 | 140,35 | 1,63% | 251,00 |
| 23.12.2024 | 138,70 | 139,40 | 135,30 | 138,10 | 0,31% | 93,00 |
| 20.12.2024 | 135,85 | 137,80 | 132,50 | 137,68 | 0,88% | 676,00 |
| 19.12.2024 | 135,40 | 137,60 | 133,75 | 136,48 | 0,55% | 157,00 |
| 18.12.2024 | 139,43 | 139,98 | 135,55 | 135,73 | -2,71% | 46,00 |
| 17.12.2024 | 139,93 | 140,33 | 136,43 | 139,50 | -0,30% | 17,00 |
| 16.12.2024 | 140,98 | 141,95 | 139,08 | 139,93 | 0,02% | 154,00 |
| 13.12.2024 | 139,83 | 140,93 | 137,85 | 139,90 | 0,54% | 91,00 |
| 12.12.2024 | 139,13 | 141,00 | 138,50 | 139,15 | -0,32% | 77,00 |
| 11.12.2024 | 140,13 | 141,88 | 138,85 | 139,60 | -0,18% | 1,00 |
| 10.12.2024 | 141,58 | 143,00 | 138,95 | 139,85 | -1,53% | 45,00 |
| 09.12.2024 | 146,33 | 150,05 | 140,98 | 142,02 | -2,77% | 572,00 |
| 06.12.2024 | 145,90 | 147,68 | 145,02 | 146,08 | 0,31% | 33,00 |
| 05.12.2024 | 148,48 | 149,55 | 143,88 | 145,63 | -2,18% | 531,00 |
| 04.12.2024 | 149,15 | 151,40 | 147,68 | 148,88 | -0,08% | 116,00 |
| 03.12.2024 | 147,85 | 149,50 | 145,90 | 149,00 | 1,53% | 19,00 |
| 02.12.2024 | 147,77 | 149,27 | 145,20 | 146,75 | 1,26% | 129,00 |
| 29.11.2024 | 145,52 | 148,60 | 144,45 | 144,93 | -0,53% | 170,00 |
| 28.11.2024 | 145,65 | 145,95 | 145,45 | 145,70 | 0,47% | - |
| 27.11.2024 | 148,63 | 150,50 | 144,58 | 145,02 | -2,72% | 180,00 |
| 26.11.2024 | 147,85 | 151,30 | 146,75 | 149,08 | 1,15% | 17,00 |
| 25.11.2024 | 148,58 | 152,23 | 147,33 | 147,38 | -2,11% | 2.211,00 |
| 22.11.2024 | 149,43 | 151,43 | 149,10 | 150,55 | 0,79% | 45,00 |
| 21.11.2024 | 144,60 | 149,90 | 144,15 | 149,38 | 2,86% | - |
| 20.11.2024 | 148,13 | 148,52 | 144,30 | 145,23 | -1,73% | 324,00 |
| 19.11.2024 | 142,38 | 149,02 | 140,55 | 147,77 | 3,90% | 305,00 |
| 18.11.2024 | 143,43 | 144,50 | 141,48 | 142,23 | -0,19% | 119,00 |
| 15.11.2024 | 141,95 | 143,27 | 141,18 | 142,50 | -0,47% | 106,00 |
| 14.11.2024 | 145,40 | 147,00 | 142,58 | 143,18 | -1,51% | 53,00 |
| 13.11.2024 | 145,70 | 148,10 | 144,93 | 145,38 | -0,39% | 258,00 |
| 12.11.2024 | 147,08 | 147,85 | 145,35 | 145,95 | -0,63% | 41,00 |
| 11.11.2024 | 146,35 | 149,13 | 145,60 | 146,88 | 0,63% | 95,00 |