137,800€
0,97%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 121,65 | 122,35 | 120,38 | 121,63 | -0,08% | 57,00 |
| 26.09.2024 | 127,20 | 127,80 | 120,90 | 121,73 | -3,49% | 302,00 |
| 25.09.2024 | 124,98 | 128,02 | 123,30 | 126,13 | 0,38% | 105,00 |
| 24.09.2024 | 126,13 | 127,30 | 125,25 | 125,65 | -0,16% | 19,00 |
| 23.09.2024 | 127,88 | 128,75 | 124,38 | 125,85 | -1,22% | 191,00 |
| 20.09.2024 | 126,23 | 128,33 | 125,55 | 127,40 | 0,75% | - |
| 19.09.2024 | 128,55 | 129,55 | 124,83 | 126,45 | -0,45% | 25,00 |
| 18.09.2024 | 124,45 | 129,05 | 124,15 | 127,03 | 2,07% | 31,00 |
| 17.09.2024 | 126,48 | 127,93 | 123,58 | 124,45 | -1,68% | 27,00 |
| 16.09.2024 | 125,90 | 127,23 | 124,85 | 126,58 | 0,36% | 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 |