100,247$
-5,77%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 107,62 | 108,11 | 97,48 | 100,28 | -5,74% | 3.563.932,00 |
| 20.02.2025 | 123,31 | 124,67 | 102,90 | 106,39 | -18,52% | 4.948.083,00 |
| 19.02.2025 | 130,28 | 132,86 | 128,25 | 130,57 | -1,08% | 1.337.045,00 |
| 18.02.2025 | 129,95 | 132,83 | 128,34 | 131,99 | 1,18% | 1.172.566,00 |
| 17.02.2025 | 129,97 | 130,45 | 129,80 | 130,45 | 0,65% | - |
| 14.02.2025 | 132,09 | 133,54 | 126,88 | 129,61 | -1,28% | 633.955,00 |
| 13.02.2025 | 132,13 | 132,56 | 129,09 | 131,29 | -0,23% | 673.899,00 |
| 12.02.2025 | 128,15 | 131,88 | 126,74 | 131,59 | 0,64% | 872.036,00 |
| 11.02.2025 | 130,09 | 131,05 | 121,97 | 130,75 | 0,31% | 1.919.917,00 |
| 10.02.2025 | 146,80 | 147,73 | 129,01 | 130,35 | -11,39% | 2.208.769,00 |
| 07.02.2025 | 148,99 | 150,79 | 144,70 | 147,10 | -0,95% | 553.950,00 |
| 06.02.2025 | 151,08 | 151,35 | 147,70 | 148,51 | -0,68% | 453.765,00 |
| 05.02.2025 | 155,00 | 155,99 | 146,21 | 149,53 | -3,91% | 892.480,00 |
| 04.02.2025 | 159,18 | 160,35 | 155,38 | 155,62 | -2,25% | 1.741.333,00 |
| 03.02.2025 | 157,00 | 162,19 | 153,75 | 159,20 | -0,47% | 662.257,00 |
| 31.01.2025 | 163,10 | 163,10 | 159,28 | 159,95 | -1,62% | 351.595,00 |
| 30.01.2025 | 162,65 | 164,07 | 161,84 | 162,59 | 1,28% | 536.506,00 |
| 29.01.2025 | 159,74 | 162,38 | 158,56 | 160,54 | 0,65% | 351.247,00 |
| 28.01.2025 | 161,52 | 164,00 | 159,03 | 159,50 | -0,60% | 516.042,00 |
| 27.01.2025 | 157,24 | 162,36 | 156,66 | 160,46 | 1,33% | 642.240,00 |
| 24.01.2025 | 158,10 | 160,42 | 155,82 | 158,36 | 0,21% | 502.510,00 |
| 23.01.2025 | 158,77 | 158,77 | 154,77 | 158,03 | -0,40% | 452.520,00 |
| 22.01.2025 | 156,54 | 160,37 | 155,41 | 158,67 | 1,52% | 491.332,00 |
| 21.01.2025 | 157,35 | 159,55 | 155,77 | 156,30 | -0,42% | 511.327,00 |
| 17.01.2025 | 156,24 | 158,01 | 154,88 | 156,96 | 1,30% | 391.606,00 |
| 16.01.2025 | 152,30 | 155,17 | 151,53 | 154,95 | 1,21% | 432.778,00 |
| 15.01.2025 | 152,22 | 156,19 | 150,05 | 153,10 | 1,88% | 625.185,00 |
| 14.01.2025 | 148,40 | 150,55 | 147,88 | 150,27 | 1,65% | 509.191,00 |
| 13.01.2025 | 143,85 | 148,40 | 142,34 | 147,83 | 2,33% | 575.185,00 |
| 10.01.2025 | 145,00 | 146,26 | 142,34 | 144,47 | -1,28% | 454.874,00 |
| 08.01.2025 | 146,10 | 149,33 | 145,33 | 146,34 | -0,05% | 473.063,00 |
| 07.01.2025 | 146,33 | 148,64 | 144,17 | 146,41 | 0,49% | 466.205,00 |
| 06.01.2025 | 145,65 | 146,02 | 143,18 | 145,70 | -0,12% | 438.830,00 |
| 03.01.2025 | 144,00 | 146,22 | 141,27 | 145,87 | 1,07% | 594.775,00 |
| 02.01.2025 | 148,23 | 150,57 | 143,73 | 144,32 | -2,56% | 610.617,00 |
| 31.12.2024 | 149,74 | 151,05 | 146,37 | 148,11 | -0,92% | 506.466,00 |
| 30.12.2024 | 145,56 | 149,70 | 143,30 | 149,49 | 2,14% | 942.506,00 |
| 27.12.2024 | 144,93 | 146,54 | 143,39 | 146,36 | 0,21% | 273.817,00 |
| 26.12.2024 | 144,41 | 146,74 | 143,74 | 146,06 | 0,61% | 422.788,00 |
| 24.12.2024 | 144,34 | 146,08 | 143,92 | 145,17 | 0,97% | 180.616,00 |
| 23.12.2024 | 143,22 | 143,79 | 140,67 | 143,77 | 0,04% | 471.357,00 |
| 20.12.2024 | 140,40 | 143,90 | 140,40 | 143,71 | 1,63% | 626.362,00 |
| 19.12.2024 | 140,76 | 143,48 | 139,43 | 141,41 | 0,60% | 450.864,00 |
| 18.12.2024 | 146,27 | 146,68 | 140,40 | 140,56 | -3,98% | 507.468,00 |
| 17.12.2024 | 145,95 | 146,59 | 143,00 | 146,38 | -0,46% | 519.427,00 |
| 16.12.2024 | 146,63 | 149,05 | 145,09 | 147,06 | 0,12% | 414.955,00 |
| 13.12.2024 | 146,05 | 148,31 | 144,57 | 146,89 | 0,82% | 458.224,00 |
| 12.12.2024 | 146,69 | 147,61 | 145,28 | 145,69 | -0,51% | 470.902,00 |
| 11.12.2024 | 147,79 | 148,41 | 145,70 | 146,44 | -0,55% | 653.953,00 |
| 10.12.2024 | 149,27 | 150,27 | 146,30 | 147,25 | -1,64% | 749.766,00 |
| 09.12.2024 | 154,10 | 155,01 | 149,19 | 149,71 | -3,02% | 504.060,00 |
| 06.12.2024 | 154,83 | 155,87 | 153,11 | 154,37 | 0,09% | 448.301,00 |
| 05.12.2024 | 155,64 | 155,66 | 152,26 | 154,23 | -1,40% | 429.871,00 |
| 04.12.2024 | 155,84 | 159,17 | 155,22 | 156,42 | -0,04% | 443.498,00 |
| 03.12.2024 | 153,80 | 156,75 | 153,58 | 156,49 | 1,45% | 359.185,00 |
| 02.12.2024 | 151,06 | 157,08 | 151,06 | 154,25 | 0,78% | 433.388,00 |
| 29.11.2024 | 153,43 | 153,97 | 152,39 | 153,05 | -0,12% | 186.887,00 |
| 27.11.2024 | 155,94 | 156,36 | 152,87 | 153,24 | -1,72% | 323.216,00 |
| 26.11.2024 | 154,94 | 158,42 | 154,94 | 155,92 | 0,80% | 343.725,00 |
| 25.11.2024 | 158,19 | 160,91 | 154,47 | 154,68 | -1,33% | 801.110,00 |
| 22.11.2024 | 157,76 | 157,95 | 155,46 | 156,76 | 0,12% | 565.460,00 |
| 21.11.2024 | 152,53 | 156,93 | 152,01 | 156,57 | 2,33% | 444.261,00 |
| 20.11.2024 | 156,00 | 156,00 | 151,97 | 153,00 | -2,16% | 419.680,00 |
| 19.11.2024 | 150,00 | 157,95 | 149,80 | 156,38 | 3,91% | 737.644,00 |
| 18.11.2024 | 149,81 | 152,36 | 149,18 | 150,49 | 0,33% | 288.478,00 |
| 15.11.2024 | 150,64 | 151,26 | 148,84 | 150,00 | -0,55% | 456.247,00 |
| 14.11.2024 | 153,75 | 153,75 | 150,10 | 150,83 | -1,87% | 397.641,00 |
| 13.11.2024 | 155,46 | 156,91 | 153,50 | 153,70 | -0,85% | 429.093,00 |
| 12.11.2024 | 156,44 | 156,95 | 154,31 | 155,02 | -0,89% | 358.407,00 |
| 11.11.2024 | 157,18 | 159,02 | 156,12 | 156,41 | -0,03% | 391.432,00 |
| 08.11.2024 | 153,39 | 159,12 | 152,90 | 156,45 | 2,11% | 874.429,00 |
| 07.11.2024 | 154,74 | 155,40 | 149,26 | 153,22 | -1,32% | 925.905,00 |
| 06.11.2024 | 154,80 | 157,10 | 153,73 | 155,27 | 2,42% | 1.070.461,00 |
| 05.11.2024 | 152,82 | 154,80 | 149,30 | 151,59 | 0,69% | 860.071,00 |
| 04.11.2024 | 136,00 | 154,67 | 135,37 | 150,55 | 12,61% | 2.044.776,00 |
| 01.11.2024 | 133,35 | 135,04 | 129,66 | 133,69 | 0,87% | 753.844,00 |
| 31.10.2024 | 133,56 | 134,53 | 132,11 | 132,54 | -1,11% | 423.664,00 |
| 30.10.2024 | 133,71 | 134,28 | 132,30 | 134,03 | -0,04% | 370.003,00 |
| 29.10.2024 | 133,64 | 134,98 | 132,86 | 134,08 | -0,45% | 279.364,00 |
| 28.10.2024 | 134,58 | 135,63 | 134,00 | 134,68 | 0,78% | 263.659,00 |
| 25.10.2024 | 133,00 | 134,33 | 132,62 | 133,64 | 0,48% | 296.145,00 |
| 24.10.2024 | 134,24 | 134,24 | 132,14 | 133,00 | -0,20% | 248.036,00 |
| 23.10.2024 | 133,15 | 134,41 | 131,60 | 133,26 | -0,71% | 482.971,00 |
| 22.10.2024 | 135,97 | 135,97 | 133,82 | 134,21 | -1,94% | 349.849,00 |
| 21.10.2024 | 139,98 | 139,98 | 134,20 | 136,86 | -1,91% | 903.309,00 |
| 18.10.2024 | 139,90 | 140,25 | 137,84 | 139,53 | 0,17% | 381.113,00 |
| 17.10.2024 | 142,84 | 142,84 | 139,21 | 139,29 | -1,95% | 274.111,00 |
| 16.10.2024 | 144,11 | 144,11 | 140,45 | 142,06 | -1,38% | 313.248,00 |
| 15.10.2024 | 144,44 | 145,68 | 143,31 | 144,05 | -0,03% | 339.791,00 |
| 14.10.2024 | 141,80 | 144,63 | 141,26 | 144,09 | 1,49% | 331.574,00 |
| 11.10.2024 | 140,08 | 144,07 | 140,00 | 141,98 | 1,67% | 328.320,00 |
| 10.10.2024 | 139,38 | 139,74 | 137,00 | 139,65 | 0,34% | 305.642,00 |
| 09.10.2024 | 138,12 | 140,94 | 136,08 | 139,18 | 1,52% | 297.270,00 |
| 08.10.2024 | 137,24 | 139,21 | 136,12 | 137,09 | 0,03% | 340.127,00 |
| 07.10.2024 | 141,90 | 144,35 | 135,79 | 137,05 | -3,55% | 470.121,00 |
| 04.10.2024 | 136,93 | 143,48 | 136,20 | 142,09 | 4,48% | 591.205,00 |
| 03.10.2024 | 135,43 | 136,28 | 132,54 | 136,00 | 0,29% | 397.491,00 |
| 02.10.2024 | 134,30 | 135,84 | 133,31 | 135,60 | 0,10% | 253.641,00 |
| 01.10.2024 | 137,28 | 137,99 | 134,92 | 135,46 | -0,94% | 329.252,00 |
| 30.09.2024 | 135,56 | 136,99 | 133,00 | 136,75 | 0,74% | 409.683,00 |