126,500€
0,30%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 125,90 | 127,03 | 124,85 | 126,43 | 0,24% | 63,00 |
| 13.09.2024 | 127,38 | 128,58 | 124,58 | 126,13 | -0,88% | 122,00 |
| 12.09.2024 | 125,33 | 127,85 | 124,35 | 127,25 | 1,96% | 609,00 |
| 11.09.2024 | 121,73 | 125,58 | 121,68 | 124,80 | 1,75% | 32,00 |
| 10.09.2024 | 123,13 | 124,53 | 118,35 | 122,65 | -0,79% | 100,00 |
| 09.09.2024 | 122,78 | 125,98 | 122,50 | 123,63 | 1,33% | 193,00 |
| 06.09.2024 | 123,78 | 125,73 | 120,53 | 122,00 | -1,95% | - |
| 05.09.2024 | 125,20 | 127,20 | 124,03 | 124,43 | -0,99% | 95,00 |
| 04.09.2024 | 123,08 | 128,30 | 121,55 | 125,68 | 1,19% | 135,00 |
| 03.09.2024 | 122,63 | 129,68 | 122,18 | 124,20 | 0,89% | 15,00 |
| 02.09.2024 | 122,90 | 123,25 | 122,28 | 123,10 | 0,14% | 1,00 |
| 30.08.2024 | 122,53 | 123,33 | 120,48 | 122,93 | 0,72% | 50,00 |
| 29.08.2024 | 120,75 | 122,98 | 120,70 | 122,05 | 0,25% | 2,00 |
| 28.08.2024 | 121,58 | 122,70 | 120,53 | 121,75 | 0,29% | 1,00 |
| 27.08.2024 | 121,85 | 122,33 | 120,45 | 121,40 | -0,55% | 1,00 |
| 26.08.2024 | 124,00 | 125,90 | 121,35 | 122,08 | -1,37% | 195,00 |
| 23.08.2024 | 120,88 | 125,13 | 119,48 | 123,78 | 2,78% | 81,00 |
| 22.08.2024 | 119,13 | 121,70 | 118,98 | 120,43 | 1,11% | - |
| 21.08.2024 | 116,03 | 119,10 | 115,48 | 119,10 | 2,67% | 20,00 |
| 20.08.2024 | 118,08 | 118,33 | 112,85 | 116,00 | -1,57% | 171,00 |
| 19.08.2024 | 119,63 | 120,03 | 117,45 | 117,85 | -1,77% | 17,00 |
| 16.08.2024 | 121,25 | 121,40 | 118,88 | 119,98 | -0,60% | 93,00 |
| 15.08.2024 | 120,60 | 122,78 | 120,10 | 120,70 | 0,52% | 85,00 |
| 14.08.2024 | 118,78 | 121,95 | 117,60 | 120,08 | 1,31% | 35,00 |
| 13.08.2024 | 118,70 | 119,68 | 117,68 | 118,53 | 0,21% | 11,00 |
| 12.08.2024 | 117,60 | 119,00 | 115,85 | 118,28 | 0,98% | 54,00 |
| 09.08.2024 | 118,40 | 119,38 | 116,35 | 117,13 | -1,04% | 120,00 |
| 08.08.2024 | 117,08 | 120,70 | 116,40 | 118,35 | 0,87% | 101,00 |
| 07.08.2024 | 117,53 | 120,53 | 116,03 | 117,33 | 0,92% | 27,00 |
| 06.08.2024 | 112,83 | 118,88 | 109,18 | 116,25 | 4,97% | 384,00 |
| 05.08.2024 | 105,73 | 116,35 | 100,15 | 110,75 | -0,94% | 1.156,00 |
| 02.08.2024 | 112,80 | 118,65 | 108,85 | 111,80 | -2,17% | 771,00 |
| 01.08.2024 | 113,55 | 115,75 | 112,83 | 114,28 | 1,78% | 25,00 |
| 31.07.2024 | 111,13 | 113,33 | 110,18 | 112,28 | 2,46% | 20,00 |
| 30.07.2024 | 111,30 | 112,83 | 109,43 | 109,58 | -1,35% | - |
| 29.07.2024 | 109,38 | 112,03 | 108,93 | 111,08 | 2,47% | 94,00 |
| 26.07.2024 | 106,93 | 109,43 | 106,48 | 108,40 | 1,64% | - |
| 25.07.2024 | 107,63 | 108,58 | 106,13 | 106,65 | -0,79% | 9,00 |
| 24.07.2024 | 109,83 | 110,78 | 107,48 | 107,50 | -2,80% | 1,00 |
| 23.07.2024 | 109,58 | 112,35 | 109,33 | 110,60 | 0,59% | 61,00 |
| 22.07.2024 | 110,08 | 111,13 | 107,98 | 109,95 | 0,14% | 8,00 |
| 19.07.2024 | 109,48 | 111,00 | 108,38 | 109,80 | 0,71% | - |
| 18.07.2024 | 109,63 | 110,90 | 106,88 | 109,03 | -0,18% | 14,00 |
| 17.07.2024 | 112,90 | 115,60 | 108,03 | 109,23 | -3,66% | 59,00 |
| 16.07.2024 | 118,35 | 119,48 | 113,10 | 113,38 | -3,74% | 127,00 |
| 15.07.2024 | 117,40 | 119,55 | 116,38 | 117,78 | 0,79% | 13,00 |
| 12.07.2024 | 117,13 | 119,23 | 116,03 | 116,85 | -0,32% | 173,00 |
| 11.07.2024 | 112,38 | 117,68 | 109,75 | 117,23 | 4,02% | 278,00 |
| 10.07.2024 | 119,28 | 120,10 | 111,75 | 112,70 | -5,81% | 748,00 |
| 09.07.2024 | 125,55 | 126,30 | 119,58 | 119,65 | -4,36% | 110,00 |
| 08.07.2024 | 123,15 | 125,85 | 123,03 | 125,10 | 1,52% | 332,00 |
| 05.07.2024 | 123,23 | 124,85 | 117,60 | 123,23 | 0,14% | 1,00 |
| 04.07.2024 | 122,55 | 125,60 | 120,30 | 123,05 | 0,35% | 47,00 |
| 03.07.2024 | 123,20 | 125,00 | 121,95 | 122,63 | -0,28% | 168,00 |
| 02.07.2024 | 120,03 | 123,08 | 119,25 | 122,98 | 2,46% | 30,00 |
| 01.07.2024 | 120,78 | 122,90 | 119,25 | 120,03 | -0,56% | 165,00 |
| 28.06.2024 | 121,23 | 122,80 | 119,78 | 120,70 | 0,00% | 86,00 |
| 27.06.2024 | 119,48 | 121,23 | 119,33 | 120,70 | 0,60% | - |
| 26.06.2024 | 119,78 | 120,70 | 118,25 | 119,98 | 0,44% | 39,00 |
| 25.06.2024 | 120,05 | 121,05 | 118,85 | 119,45 | -0,29% | 51,00 |
| 24.06.2024 | 121,73 | 122,60 | 119,55 | 119,80 | -1,84% | 101,00 |
| 21.06.2024 | 120,03 | 122,13 | 118,95 | 122,05 | 1,73% | 20,00 |
| 20.06.2024 | 124,05 | 125,50 | 118,08 | 119,98 | -2,76% | 285,00 |
| 19.06.2024 | 122,33 | 125,15 | 122,28 | 123,38 | 1,06% | 262,00 |
| 18.06.2024 | 121,00 | 123,58 | 119,23 | 122,08 | 1,08% | 105,00 |
| 17.06.2024 | 116,28 | 120,98 | 115,95 | 120,78 | 3,91% | 109,00 |
| 14.06.2024 | 116,90 | 118,35 | 115,70 | 116,23 | -0,30% | 30,00 |
| 13.06.2024 | 117,95 | 118,38 | 114,75 | 116,58 | -0,60% | 5,00 |
| 12.06.2024 | 119,43 | 120,53 | 116,85 | 117,28 | -1,68% | 30,00 |
| 11.06.2024 | 120,63 | 121,75 | 119,05 | 119,28 | -1,12% | 47,00 |
| 10.06.2024 | 118,20 | 121,43 | 117,50 | 120,63 | 2,59% | - |
| 07.06.2024 | 118,13 | 119,25 | 116,75 | 117,58 | -0,42% | 35,00 |
| 06.06.2024 | 120,88 | 122,80 | 117,48 | 118,08 | -2,42% | 450,00 |
| 05.06.2024 | 120,28 | 121,98 | 119,35 | 121,00 | 0,94% | 34,00 |
| 04.06.2024 | 120,60 | 120,98 | 118,53 | 119,88 | -0,62% | 3,00 |
| 03.06.2024 | 121,20 | 122,28 | 119,50 | 120,63 | -0,17% | 32,00 |
| 31.05.2024 | 119,63 | 121,63 | 117,98 | 120,83 | 0,69% | - |
| 30.05.2024 | 119,45 | 121,50 | 118,98 | 120,00 | -0,19% | 22,00 |
| 29.05.2024 | 121,28 | 121,68 | 119,00 | 120,23 | -1,09% | 189,00 |
| 28.05.2024 | 120,45 | 121,80 | 117,98 | 121,55 | 0,60% | - |
| 27.05.2024 | 120,43 | 121,35 | 120,35 | 120,83 | 0,23% | 4,00 |
| 24.05.2024 | 118,65 | 121,20 | 117,90 | 120,55 | 1,71% | 1,00 |
| 23.05.2024 | 116,50 | 119,58 | 116,25 | 118,53 | 2,51% | 162,00 |
| 22.05.2024 | 116,85 | 117,05 | 114,88 | 115,63 | -0,90% | - |
| 21.05.2024 | 114,95 | 116,83 | 114,15 | 116,68 | 1,54% | - |
| 20.05.2024 | 116,63 | 117,35 | 114,43 | 114,90 | -1,27% | 8,00 |
| 17.05.2024 | 117,83 | 118,35 | 115,75 | 116,38 | -1,10% | - |
| 16.05.2024 | 118,40 | 119,10 | 116,40 | 117,68 | -0,59% | 42,00 |
| 15.05.2024 | 117,55 | 118,95 | 116,35 | 118,38 | 0,68% | 35,00 |
| 14.05.2024 | 114,00 | 118,45 | 113,43 | 117,58 | 3,20% | 10,00 |
| 13.05.2024 | 111,78 | 115,58 | 110,83 | 113,93 | 2,29% | 23,00 |
| 10.05.2024 | 110,48 | 112,65 | 110,05 | 111,38 | 1,07% | - |
| 09.05.2024 | 110,73 | 112,50 | 109,78 | 110,20 | -0,83% | 36,00 |
| 08.05.2024 | 112,40 | 113,00 | 110,65 | 111,13 | -1,09% | 3,00 |
| 07.05.2024 | 112,33 | 115,43 | 111,18 | 112,35 | 0,16% | 215,00 |
| 06.05.2024 | 101,83 | 117,58 | 101,35 | 112,18 | 10,25% | 358,00 |
| 03.05.2024 | 100,36 | 102,68 | 100,10 | 101,75 | 2,14% | 36,00 |
| 02.05.2024 | 98,54 | 100,88 | 97,95 | 99,62 | 0,24% | 1,00 |
| 30.04.2024 | 100,63 | 100,78 | 98,92 | 99,38 | -1,04% | - |
| 29.04.2024 | 99,59 | 100,73 | 98,57 | 100,43 | 1,18% | - |