131,129$
0,92%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 130,45 | 131,88 | 128,09 | 131,17 | 0,95% | 736.138,00 |
| 30.05.2024 | 129,35 | 131,75 | 128,68 | 129,93 | 0,12% | 468.803,00 |
| 29.05.2024 | 130,81 | 131,22 | 129,42 | 129,77 | -1,77% | 333.080,00 |
| 28.05.2024 | 130,69 | 132,29 | 127,89 | 132,11 | 1,09% | 531.449,00 |
| 24.05.2024 | 129,00 | 131,55 | 128,06 | 130,69 | 1,97% | 514.311,00 |
| 23.05.2024 | 128,26 | 129,07 | 126,05 | 128,17 | 2,50% | 587.644,00 |
| 22.05.2024 | 126,51 | 126,99 | 124,52 | 125,04 | -1,29% | 323.984,00 |
| 21.05.2024 | 125,09 | 126,85 | 123,71 | 126,67 | 1,47% | 281.581,00 |
| 20.05.2024 | 126,61 | 127,22 | 124,07 | 124,84 | -1,43% | 433.130,00 |
| 17.05.2024 | 127,86 | 128,49 | 125,74 | 126,65 | -0,95% | 327.694,00 |
| 16.05.2024 | 128,45 | 129,19 | 126,52 | 127,86 | -0,67% | 541.112,00 |
| 15.05.2024 | 128,18 | 129,14 | 126,79 | 128,72 | 1,17% | 601.144,00 |
| 14.05.2024 | 123,16 | 128,13 | 122,79 | 127,23 | 3,44% | 832.125,00 |
| 13.05.2024 | 120,03 | 124,82 | 119,58 | 123,00 | 2,42% | 821.138,00 |
| 10.05.2024 | 119,20 | 121,38 | 118,51 | 120,09 | 1,00% | 529.850,00 |
| 09.05.2024 | 119,22 | 121,34 | 118,21 | 118,90 | -0,26% | 448.811,00 |
| 08.05.2024 | 120,77 | 121,51 | 118,75 | 119,21 | -1,28% | 795.381,00 |
| 07.05.2024 | 122,78 | 124,67 | 119,53 | 120,75 | -0,23% | 1.235.800,00 |
| 06.05.2024 | 124,62 | 127,25 | 116,50 | 121,03 | 10,45% | 2.468.304,00 |
| 03.05.2024 | 108,46 | 110,48 | 107,69 | 109,58 | 2,31% | 768.569,00 |
| 02.05.2024 | 105,84 | 108,21 | 104,44 | 107,11 | 1,46% | 456.530,00 |
| 01.05.2024 | 106,04 | 108,24 | 104,87 | 105,57 | -0,47% | 455.855,00 |
| 30.04.2024 | 107,23 | 107,60 | 105,59 | 106,07 | -1,56% | 365.514,00 |
| 29.04.2024 | 106,86 | 108,02 | 105,63 | 107,75 | 1,31% | 466.030,00 |
| 26.04.2024 | 104,73 | 107,87 | 104,02 | 106,36 | 1,31% | 348.782,00 |
| 25.04.2024 | 103,69 | 105,61 | 102,99 | 104,98 | 0,36% | 594.005,00 |
| 24.04.2024 | 104,69 | 105,77 | 103,57 | 104,60 | -0,59% | 414.339,00 |
| 23.04.2024 | 105,06 | 106,59 | 104,79 | 105,22 | 0,54% | 373.662,00 |
| 22.04.2024 | 105,11 | 105,53 | 103,93 | 104,66 | -0,03% | 325.985,00 |
| 19.04.2024 | 104,30 | 106,23 | 103,51 | 104,69 | 0,85% | 692.807,00 |
| 18.04.2024 | 105,10 | 105,41 | 103,55 | 103,81 | -1,21% | 310.244,00 |
| 17.04.2024 | 106,55 | 106,55 | 104,77 | 105,08 | -0,53% | 295.903,00 |
| 16.04.2024 | 105,15 | 105,73 | 104,57 | 105,64 | -0,05% | 339.537,00 |
| 15.04.2024 | 109,87 | 110,67 | 105,60 | 105,69 | -2,67% | 366.065,00 |
| 12.04.2024 | 111,98 | 112,65 | 108,13 | 108,59 | -3,41% | 860.801,00 |
| 11.04.2024 | 114,57 | 114,57 | 112,37 | 112,42 | -0,29% | 477.634,00 |
| 10.04.2024 | 112,58 | 114,63 | 112,18 | 112,75 | -1,67% | 523.523,00 |
| 09.04.2024 | 116,07 | 116,28 | 113,59 | 114,67 | -1,30% | 318.692,00 |
| 08.04.2024 | 116,09 | 117,76 | 115,19 | 116,18 | 0,14% | 553.265,00 |
| 05.04.2024 | 112,14 | 116,62 | 111,23 | 116,02 | 4,01% | 535.952,00 |
| 04.04.2024 | 112,21 | 113,35 | 111,05 | 111,55 | 0,07% | 456.817,00 |
| 03.04.2024 | 114,73 | 115,63 | 110,94 | 111,47 | -3,49% | 484.307,00 |
| 02.04.2024 | 114,99 | 115,72 | 112,80 | 115,50 | -0,30% | 433.593,00 |
| 01.04.2024 | 116,38 | 116,93 | 114,14 | 115,85 | -0,01% | 577.177,00 |
| 28.03.2024 | 116,34 | 116,77 | 115,11 | 115,86 | 0,13% | 432.903,00 |
| 27.03.2024 | 115,11 | 116,19 | 114,67 | 115,71 | 1,09% | 298.131,00 |
| 26.03.2024 | 115,02 | 116,11 | 113,71 | 114,46 | -0,12% | 489.796,00 |
| 25.03.2024 | 115,06 | 116,96 | 114,15 | 114,60 | -0,39% | 498.701,00 |
| 22.03.2024 | 114,20 | 115,27 | 111,94 | 115,05 | 0,64% | 808.514,00 |
| 21.03.2024 | 112,16 | 115,01 | 110,98 | 114,32 | 2,86% | 654.393,00 |
| 20.03.2024 | 109,36 | 111,15 | 107,97 | 111,14 | 1,94% | 606.219,00 |
| 19.03.2024 | 107,77 | 109,87 | 107,45 | 109,03 | 0,57% | 303.685,00 |
| 18.03.2024 | 109,50 | 110,21 | 107,60 | 108,41 | -1,03% | 321.580,00 |
| 15.03.2024 | 108,53 | 110,05 | 108,18 | 109,54 | 0,21% | 724.915,00 |
| 14.03.2024 | 111,58 | 111,58 | 107,18 | 109,31 | -1,76% | 423.316,00 |
| 13.03.2024 | 110,42 | 112,49 | 110,14 | 111,27 | 1,20% | 464.154,00 |
| 12.03.2024 | 107,38 | 110,35 | 106,87 | 109,95 | 1,91% | 530.138,00 |
| 11.03.2024 | 111,34 | 111,80 | 107,73 | 107,89 | -0,30% | 670.016,00 |
| 08.03.2024 | 108,68 | 110,18 | 106,61 | 108,21 | -0,30% | 548.179,00 |
| 07.03.2024 | 109,91 | 110,00 | 107,72 | 108,54 | -0,48% | 476.794,00 |
| 06.03.2024 | 110,86 | 111,90 | 108,68 | 109,06 | -1,88% | 480.535,00 |
| 05.03.2024 | 111,92 | 113,07 | 109,53 | 111,15 | -1,09% | 413.725,00 |
| 04.03.2024 | 111,02 | 112,96 | 110,18 | 112,37 | 1,42% | 710.637,00 |
| 01.03.2024 | 113,31 | 113,88 | 108,47 | 110,80 | -2,02% | 769.257,00 |
| 29.02.2024 | 111,12 | 114,31 | 109,58 | 113,09 | 3,25% | 1.841.534,00 |
| 28.02.2024 | 108,82 | 110,90 | 107,00 | 109,53 | 1,15% | 1.064.655,00 |
| 27.02.2024 | 111,52 | 111,57 | 104,85 | 108,28 | -1,67% | 2.672.767,00 |
| 26.02.2024 | 108,47 | 112,00 | 103,22 | 110,12 | 19,68% | 3.402.471,00 |
| 23.02.2024 | 90,29 | 93,13 | 90,07 | 92,01 | 1,97% | 1.256.116,00 |
| 22.02.2024 | 89,87 | 90,59 | 89,15 | 90,23 | 1,02% | 478.286,00 |
| 21.02.2024 | 89,72 | 89,99 | 87,87 | 89,32 | -0,76% | 436.583,00 |
| 20.02.2024 | 88,80 | 90,47 | 88,15 | 90,00 | 0,42% | 410.243,00 |
| 16.02.2024 | 89,00 | 90,11 | 85,50 | 89,62 | -0,65% | 342.880,00 |
| 15.02.2024 | 89,47 | 90,67 | 88,17 | 90,21 | 1,48% | 532.270,00 |
| 14.02.2024 | 88,50 | 88,99 | 85,58 | 88,89 | 1,55% | 513.883,00 |
| 13.02.2024 | 86,08 | 88,05 | 84,02 | 87,53 | -1,20% | 394.497,00 |
| 12.02.2024 | 87,48 | 89,90 | 87,48 | 88,59 | 1,40% | 378.735,00 |
| 09.02.2024 | 87,57 | 88,94 | 86,07 | 87,37 | -0,18% | 363.063,00 |
| 08.02.2024 | 88,57 | 89,51 | 87,45 | 87,53 | -0,96% | 416.794,00 |
| 07.02.2024 | 88,50 | 89,87 | 87,13 | 88,38 | -0,01% | 786.558,00 |
| 06.02.2024 | 88,00 | 89,17 | 87,54 | 88,39 | 0,48% | 380.526,00 |
| 05.02.2024 | 88,33 | 88,33 | 86,44 | 87,97 | -0,60% | 311.596,00 |
| 02.02.2024 | 86,85 | 88,97 | 86,00 | 88,50 | 1,46% | 477.471,00 |
| 01.02.2024 | 86,18 | 87,66 | 85,51 | 87,23 | 1,31% | 488.742,00 |
| 31.01.2024 | 88,36 | 88,36 | 86,05 | 86,10 | -2,48% | 423.793,00 |
| 30.01.2024 | 87,82 | 88,81 | 86,99 | 88,29 | 0,34% | 329.856,00 |
| 29.01.2024 | 88,50 | 89,32 | 86,83 | 87,99 | -0,18% | 460.899,00 |
| 26.01.2024 | 88,01 | 88,50 | 87,64 | 88,15 | 0,24% | 342.116,00 |
| 25.01.2024 | 89,00 | 89,00 | 87,51 | 87,94 | -0,18% | 434.551,00 |
| 24.01.2024 | 88,11 | 89,48 | 87,50 | 88,09 | 0,03% | 441.587,00 |
| 23.01.2024 | 88,22 | 89,00 | 87,55 | 88,06 | 0,76% | 386.978,00 |
| 22.01.2024 | 87,06 | 88,30 | 86,41 | 87,40 | 0,64% | 400.702,00 |
| 19.01.2024 | 85,75 | 86,84 | 84,69 | 86,84 | 1,89% | 485.580,00 |
| 18.01.2024 | 85,77 | 86,45 | 83,77 | 85,23 | -0,16% | 482.748,00 |
| 17.01.2024 | 84,79 | 85,55 | 84,00 | 85,37 | -0,27% | 349.312,00 |
| 16.01.2024 | 85,33 | 85,65 | 84,53 | 85,60 | 0,29% | 357.116,00 |
| 12.01.2024 | 84,95 | 86,45 | 84,23 | 85,35 | 0,54% | 630.031,00 |
| 11.01.2024 | 84,81 | 85,44 | 82,89 | 84,89 | -0,46% | 589.270,00 |
| 10.01.2024 | 85,09 | 87,09 | 84,57 | 85,28 | 1,52% | 854.182,00 |
| 09.01.2024 | 82,21 | 86,42 | 82,21 | 84,00 | 1,05% | 739.724,00 |