156,522$
2,30%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 135,92 | 136,77 | 134,30 | 135,74 | -0,13% | 325.474,00 |
| 26.09.2024 | 140,84 | 140,84 | 135,00 | 135,92 | -3,07% | 621.552,00 |
| 25.09.2024 | 141,14 | 142,68 | 140,16 | 140,23 | -0,15% | 851.583,00 |
| 24.09.2024 | 140,19 | 141,99 | 139,66 | 140,44 | 0,33% | 335.912,00 |
| 23.09.2024 | 141,88 | 142,30 | 138,27 | 139,98 | -1,55% | 529.019,00 |
| 20.09.2024 | 141,02 | 143,28 | 140,38 | 142,19 | 0,67% | 760.480,00 |
| 19.09.2024 | 142,96 | 144,38 | 139,23 | 141,24 | 0,23% | 496.872,00 |
| 18.09.2024 | 138,37 | 143,98 | 138,37 | 140,92 | 1,89% | 395.609,00 |
| 17.09.2024 | 140,97 | 142,38 | 137,31 | 138,31 | -1,64% | 354.587,00 |
| 16.09.2024 | 139,89 | 141,74 | 138,90 | 140,62 | 0,52% | 508.576,00 |
| 13.09.2024 | 142,10 | 142,77 | 137,58 | 139,89 | -0,74% | 322.779,00 |
| 12.09.2024 | 138,00 | 141,16 | 137,22 | 140,93 | 2,60% | 532.294,00 |
| 11.09.2024 | 135,22 | 138,48 | 134,58 | 137,36 | 1,58% | 499.693,00 |
| 10.09.2024 | 136,46 | 137,15 | 130,44 | 135,22 | -0,85% | 555.835,00 |
| 09.09.2024 | 136,85 | 139,15 | 135,18 | 136,38 | 0,84% | 502.998,00 |
| 06.09.2024 | 138,22 | 139,86 | 133,82 | 135,25 | -2,18% | 402.031,00 |
| 05.09.2024 | 138,91 | 140,55 | 137,53 | 138,27 | -0,45% | 458.021,00 |
| 04.09.2024 | 137,15 | 142,02 | 134,57 | 138,89 | 1,28% | 577.523,00 |
| 03.09.2024 | 136,21 | 143,06 | 136,21 | 137,13 | 0,83% | 731.371,00 |
| 30.08.2024 | 135,52 | 136,81 | 132,67 | 136,00 | 0,61% | 387.098,00 |
| 29.08.2024 | 136,07 | 136,53 | 134,43 | 135,17 | -0,01% | 461.808,00 |
| 28.08.2024 | 135,84 | 136,90 | 133,79 | 135,18 | -0,32% | 480.871,00 |
| 27.08.2024 | 135,23 | 136,48 | 134,32 | 135,62 | -0,21% | 401.637,00 |
| 26.08.2024 | 138,83 | 140,78 | 135,37 | 135,90 | -2,12% | 562.430,00 |
| 23.08.2024 | 134,05 | 139,89 | 133,41 | 138,84 | 3,83% | 1.068.724,00 |
| 22.08.2024 | 132,75 | 135,45 | 132,00 | 133,72 | 0,69% | 572.932,00 |
| 21.08.2024 | 129,08 | 133,03 | 128,21 | 132,80 | 3,00% | 607.404,00 |
| 20.08.2024 | 130,52 | 131,00 | 125,94 | 128,93 | -1,25% | 626.628,00 |
| 19.08.2024 | 132,44 | 132,52 | 130,27 | 130,56 | -1,27% | 378.362,00 |
| 16.08.2024 | 132,10 | 132,89 | 130,76 | 132,24 | -0,32% | 338.788,00 |
| 15.08.2024 | 133,41 | 134,89 | 132,01 | 132,67 | 0,33% | 378.660,00 |
| 14.08.2024 | 130,74 | 134,30 | 129,24 | 132,24 | 1,33% | 439.761,00 |
| 13.08.2024 | 129,94 | 131,18 | 128,69 | 130,51 | 0,86% | 368.398,00 |
| 12.08.2024 | 128,02 | 130,31 | 126,86 | 129,40 | 1,00% | 480.115,00 |
| 09.08.2024 | 129,28 | 129,91 | 127,15 | 128,12 | -0,84% | 514.716,00 |
| 08.08.2024 | 128,81 | 131,58 | 126,73 | 129,21 | 0,91% | 658.421,00 |
| 07.08.2024 | 126,72 | 132,00 | 126,22 | 128,05 | 0,76% | 1.641.737,00 |
| 06.08.2024 | 123,24 | 129,47 | 122,82 | 127,09 | 4,68% | 1.130.761,00 |
| 05.08.2024 | 110,35 | 124,87 | 110,00 | 121,41 | -0,57% | 2.163.864,00 |
| 02.08.2024 | 120,98 | 122,52 | 118,63 | 122,10 | -1,22% | 772.426,00 |
| 01.08.2024 | 121,79 | 125,14 | 121,70 | 123,61 | 1,51% | 657.492,00 |
| 31.07.2024 | 120,29 | 122,77 | 120,00 | 121,77 | 2,82% | 579.462,00 |
| 30.07.2024 | 120,20 | 121,86 | 118,31 | 118,43 | -1,69% | 377.757,00 |
| 29.07.2024 | 119,24 | 121,32 | 117,96 | 120,46 | 2,14% | 640.055,00 |
| 26.07.2024 | 117,43 | 119,01 | 115,76 | 117,94 | 2,04% | 399.132,00 |
| 25.07.2024 | 117,07 | 117,70 | 114,74 | 115,58 | -0,73% | 345.281,00 |
| 24.07.2024 | 118,90 | 120,16 | 116,43 | 116,43 | -2,98% | 409.755,00 |
| 23.07.2024 | 120,58 | 122,22 | 119,63 | 120,01 | 0,23% | 356.791,00 |
| 22.07.2024 | 120,00 | 120,18 | 117,07 | 119,73 | 0,27% | 526.586,00 |
| 19.07.2024 | 119,06 | 120,95 | 118,23 | 119,41 | 0,48% | 387.641,00 |
| 18.07.2024 | 120,05 | 121,02 | 116,53 | 118,84 | -0,40% | 529.128,00 |
| 17.07.2024 | 123,00 | 126,79 | 118,12 | 119,32 | -3,49% | 703.199,00 |
| 16.07.2024 | 129,44 | 130,44 | 123,08 | 123,63 | -3,84% | 925.505,00 |
| 15.07.2024 | 128,11 | 130,47 | 126,79 | 128,57 | 0,86% | 272.754,00 |
| 12.07.2024 | 127,39 | 130,11 | 126,20 | 127,47 | 0,12% | 325.468,00 |
| 11.07.2024 | 122,66 | 127,91 | 122,01 | 127,32 | 4,41% | 847.334,00 |
| 10.07.2024 | 129,67 | 130,07 | 121,08 | 121,94 | -5,79% | 1.180.640,00 |
| 09.07.2024 | 135,55 | 135,66 | 129,28 | 129,43 | -4,52% | 1.034.852,00 |
| 08.07.2024 | 133,59 | 136,35 | 133,59 | 135,56 | 1,47% | 630.830,00 |
| 05.07.2024 | 132,13 | 133,90 | 131,03 | 133,59 | 0,85% | 184.232,00 |
| 03.07.2024 | 132,17 | 134,30 | 131,53 | 132,47 | 0,08% | 272.129,00 |