84,537$
-0,42%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 83,57 | 84,97 | 83,00 | 84,50 | -0,46% | 924.241,00 |
| 22.05.2025 | 84,53 | 85,33 | 83,87 | 84,89 | -0,66% | 1.042.871,00 |
| 21.05.2025 | 89,00 | 89,80 | 85,11 | 85,45 | -4,67% | 1.711.792,00 |
| 20.05.2025 | 87,11 | 89,80 | 86,17 | 89,64 | 2,42% | 1.258.106,00 |
| 19.05.2025 | 86,00 | 87,70 | 85,08 | 87,52 | -0,15% | 1.171.938,00 |
| 16.05.2025 | 83,85 | 88,79 | 83,50 | 87,65 | 5,16% | 1.923.654,00 |
| 15.05.2025 | 80,00 | 83,40 | 79,68 | 83,35 | 5,80% | 1.190.498,00 |
| 14.05.2025 | 77,05 | 79,96 | 76,04 | 78,78 | 1,90% | 1.371.307,00 |
| 13.05.2025 | 79,72 | 80,42 | 76,72 | 77,31 | -2,90% | 1.417.761,00 |
| 12.05.2025 | 83,47 | 84,00 | 78,88 | 79,62 | -1,06% | 1.382.041,00 |
| 09.05.2025 | 82,05 | 83,07 | 80,16 | 80,47 | -1,91% | 966.810,00 |
| 08.05.2025 | 81,89 | 84,20 | 81,89 | 82,04 | 1,15% | 986.496,00 |
| 07.05.2025 | 81,28 | 82,13 | 80,00 | 81,11 | 0,23% | 1.214.497,00 |
| 06.05.2025 | 78,87 | 82,05 | 78,53 | 80,92 | 2,31% | 2.274.433,00 |
| 05.05.2025 | 74,00 | 80,62 | 73,95 | 79,09 | 3,58% | 2.995.919,00 |
| 02.05.2025 | 73,48 | 77,32 | 73,48 | 76,36 | 5,01% | 1.946.678,00 |
| 01.05.2025 | 73,76 | 75,22 | 72,64 | 72,72 | -1,12% | 950.783,00 |
| 30.04.2025 | 71,69 | 73,88 | 71,40 | 73,54 | -0,50% | 1.284.689,00 |
| 29.04.2025 | 73,07 | 74,33 | 71,19 | 73,91 | 0,69% | 845.353,00 |
| 28.04.2025 | 74,59 | 74,94 | 72,34 | 73,40 | -1,67% | 679.476,00 |
| 25.04.2025 | 74,98 | 75,41 | 72,54 | 74,65 | -0,63% | 748.052,00 |
| 24.04.2025 | 74,24 | 76,09 | 74,03 | 75,12 | 1,47% | 705.258,00 |
| 23.04.2025 | 74,94 | 77,63 | 73,55 | 74,03 | 2,34% | 1.648.975,00 |
| 22.04.2025 | 73,81 | 74,38 | 72,20 | 72,34 | -1,26% | 956.233,00 |
| 21.04.2025 | 77,14 | 77,14 | 72,86 | 73,26 | -5,56% | 1.105.080,00 |
| 17.04.2025 | 77,63 | 78,64 | 76,44 | 77,57 | 1,23% | 782.286,00 |
| 16.04.2025 | 78,63 | 80,37 | 75,57 | 76,63 | -3,32% | 1.132.870,00 |
| 15.04.2025 | 81,82 | 82,34 | 79,01 | 79,26 | -2,44% | 923.290,00 |
| 14.04.2025 | 81,78 | 82,62 | 80,75 | 81,24 | 1,31% | 1.067.378,00 |
| 11.04.2025 | 78,72 | 81,57 | 76,55 | 80,19 | 2,58% | 1.181.157,00 |
| 10.04.2025 | 80,41 | 80,98 | 75,79 | 78,17 | -5,68% | 1.527.213,00 |
| 09.04.2025 | 73,12 | 83,43 | 72,90 | 82,88 | 11,80% | 1.685.760,00 |
| 08.04.2025 | 83,01 | 83,04 | 73,46 | 74,13 | -6,92% | 1.566.181,00 |
| 07.04.2025 | 74,65 | 82,40 | 74,65 | 79,64 | 0,18% | 1.852.811,00 |
| 04.04.2025 | 79,00 | 80,73 | 77,15 | 79,49 | -2,05% | 1.750.062,00 |
| 03.04.2025 | 82,24 | 83,77 | 80,70 | 81,15 | -5,34% | 840.745,00 |
| 02.04.2025 | 83,09 | 86,19 | 83,09 | 85,73 | 1,49% | 891.352,00 |
| 01.04.2025 | 83,71 | 85,11 | 81,80 | 84,47 | 1,56% | 935.208,00 |
| 31.03.2025 | 83,76 | 83,77 | 80,90 | 83,18 | -1,44% | 1.098.993,00 |
| 28.03.2025 | 85,80 | 86,19 | 83,01 | 84,39 | -2,61% | 1.052.745,00 |
| 27.03.2025 | 84,62 | 87,77 | 83,79 | 86,65 | 1,58% | 788.773,00 |
| 26.03.2025 | 84,75 | 86,07 | 83,29 | 85,30 | -1,08% | 1.221.363,00 |
| 25.03.2025 | 87,42 | 88,32 | 84,72 | 86,23 | -2,85% | 936.478,00 |
| 24.03.2025 | 87,00 | 89,06 | 85,72 | 88,76 | 2,45% | 1.539.725,00 |
| 21.03.2025 | 86,06 | 88,90 | 85,48 | 86,64 | 0,25% | 9.845.500,00 |
| 20.03.2025 | 85,37 | 87,75 | 84,84 | 86,42 | 0,84% | 1.351.175,00 |
| 19.03.2025 | 85,09 | 88,02 | 84,52 | 85,70 | 0,72% | 1.283.001,00 |
| 18.03.2025 | 88,84 | 88,99 | 84,88 | 85,09 | -4,74% | 1.662.157,00 |
| 17.03.2025 | 87,46 | 91,26 | 86,42 | 89,32 | 1,68% | 1.338.823,00 |
| 14.03.2025 | 86,64 | 90,76 | 85,65 | 87,84 | 1,55% | 1.767.574,00 |
| 13.03.2025 | 86,77 | 87,09 | 84,50 | 86,50 | -0,31% | 1.093.576,00 |
| 12.03.2025 | 86,81 | 88,29 | 84,79 | 86,77 | 3,57% | 1.720.171,00 |
| 11.03.2025 | 82,67 | 86,82 | 80,27 | 83,78 | -1,49% | 3.121.464,00 |
| 10.03.2025 | 96,39 | 96,39 | 84,41 | 85,05 | -12,19% | 4.823.551,00 |
| 07.03.2025 | 92,46 | 97,00 | 89,59 | 96,86 | 6,35% | 1.623.058,00 |
| 06.03.2025 | 95,16 | 96,06 | 90,16 | 91,08 | -5,18% | 1.516.621,00 |
| 05.03.2025 | 93,80 | 96,52 | 93,53 | 96,06 | 1,49% | 864.256,00 |
| 04.03.2025 | 95,50 | 97,18 | 93,88 | 94,65 | -1,56% | 2.463.745,00 |
| 03.03.2025 | 107,10 | 108,05 | 93,75 | 96,15 | -10,17% | 3.518.491,00 |
| 28.02.2025 | 106,14 | 109,39 | 104,95 | 107,03 | -0,06% | 1.532.325,00 |
| 27.02.2025 | 109,02 | 111,62 | 105,88 | 107,09 | 0,20% | 1.577.599,00 |
| 26.02.2025 | 106,86 | 110,51 | 106,35 | 106,88 | -0,25% | 1.728.665,00 |
| 25.02.2025 | 106,64 | 108,00 | 100,22 | 107,15 | -0,40% | 2.305.011,00 |
| 24.02.2025 | 106,28 | 110,95 | 103,44 | 107,58 | 7,28% | 2.839.298,00 |
| 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 |