95,930€
-5,28%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 142,25 | 148,30 | 141,90 | 145,95 | 2,91% | 67,00 |
| 07.11.2024 | 144,95 | 145,30 | 138,77 | 141,83 | -1,90% | 66,00 |
| 06.11.2024 | 143,55 | 146,95 | 141,63 | 144,58 | 4,22% | 270,00 |
| 05.11.2024 | 138,63 | 141,40 | 137,10 | 138,73 | 0,36% | 623,00 |
| 04.11.2024 | 123,15 | 142,13 | 122,15 | 138,23 | 12,10% | 410,00 |
| 01.11.2024 | 122,10 | 125,05 | 119,50 | 123,30 | 2,03% | 1,00 |
| 31.10.2024 | 122,55 | 123,98 | 120,85 | 120,85 | -2,07% | 84,00 |
| 30.10.2024 | 124,15 | 125,05 | 120,85 | 123,40 | -0,46% | 22,00 |
| 29.10.2024 | 124,73 | 125,03 | 121,35 | 123,98 | -0,44% | 444,00 |
| 28.10.2024 | 124,53 | 125,35 | 123,93 | 124,53 | 0,65% | 11,00 |
| 25.10.2024 | 122,95 | 124,10 | 122,78 | 123,73 | 0,77% | - |
| 24.10.2024 | 124,00 | 124,65 | 122,43 | 122,78 | -0,65% | 33,00 |
| 23.10.2024 | 124,00 | 124,90 | 122,23 | 123,58 | -0,78% | 13,00 |
| 22.10.2024 | 126,13 | 126,15 | 123,98 | 124,55 | -1,50% | - |
| 21.10.2024 | 128,18 | 128,58 | 123,65 | 126,45 | -1,48% | 103,00 |
| 18.10.2024 | 128,73 | 129,40 | 127,03 | 128,35 | -0,25% | 313,00 |
| 17.10.2024 | 130,83 | 132,88 | 128,60 | 128,68 | -1,66% | 56,00 |
| 16.10.2024 | 132,58 | 133,05 | 129,45 | 130,85 | -0,98% | 16,00 |
| 15.10.2024 | 132,27 | 133,58 | 131,65 | 132,15 | 0,00% | 11,00 |
| 14.10.2024 | 129,20 | 132,52 | 129,20 | 132,15 | 1,85% | 109,00 |
| 11.10.2024 | 127,68 | 132,05 | 126,80 | 129,75 | 1,67% | 74,00 |
| 10.10.2024 | 127,05 | 127,75 | 125,53 | 127,63 | 0,29% | 18,00 |
| 09.10.2024 | 124,55 | 128,27 | 124,00 | 127,25 | 1,94% | 74,00 |
| 08.10.2024 | 124,70 | 126,08 | 124,00 | 124,83 | -0,02% | 40,00 |
| 07.10.2024 | 129,35 | 131,40 | 123,68 | 124,85 | -3,72% | 126,00 |
| 04.10.2024 | 123,58 | 130,55 | 123,33 | 129,68 | 5,30% | 78,00 |
| 03.10.2024 | 122,53 | 123,50 | 120,15 | 123,15 | 0,31% | 28,00 |
| 02.10.2024 | 122,18 | 123,35 | 120,63 | 122,78 | 0,22% | 41,00 |
| 01.10.2024 | 122,70 | 124,58 | 122,15 | 122,50 | -0,28% | 1,00 |
| 30.09.2024 | 121,25 | 123,05 | 119,38 | 122,85 | 1,01% | - |