97,230€
-0,56%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 99,11 | 99,32 | 96,98 | 97,81 | 0,03% | - |
| 23.04.2024 | 97,78 | 97,78 | 97,78 | 97,78 | -0,47% | - |
| 22.04.2024 | 98,24 | 98,24 | 98,24 | 98,24 | 2,12% | - |
| 19.04.2024 | 96,20 | 96,20 | 96,20 | 96,20 | -2,28% | - |
| 18.04.2024 | 98,44 | 98,44 | 98,44 | 98,44 | -0,42% | - |
| 17.04.2024 | 98,86 | 98,86 | 98,86 | 98,86 | -0,08% | - |
| 16.04.2024 | 98,94 | 98,94 | 98,94 | 98,94 | -2,90% | - |
| 15.04.2024 | 101,90 | 101,90 | 101,90 | 101,90 | -2,63% | - |
| 12.04.2024 | 104,65 | 104,65 | 104,65 | 104,65 | 0,19% | - |
| 11.04.2024 | 104,45 | 104,45 | 104,45 | 104,45 | -0,71% | - |
| 10.04.2024 | 105,20 | 105,20 | 105,20 | 105,20 | -1,27% | - |
| 09.04.2024 | 106,55 | 106,55 | 106,55 | 106,55 | 0,05% | - |
| 08.04.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 3,55% | - |
| 05.04.2024 | 102,85 | 102,85 | 102,85 | 102,85 | 0,24% | - |
| 04.04.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -3,53% | - |
| 03.04.2024 | 106,35 | 106,35 | 106,35 | 106,35 | -1,39% | - |
| 02.04.2024 | 107,40 | 107,85 | 107,40 | 107,85 | 2,96% | 30,00 |
| 28.03.2024 | 104,75 | 104,75 | 104,75 | 104,75 | 0,92% | - |
| 27.03.2024 | 103,80 | 103,80 | 103,80 | 103,80 | -0,05% | - |
| 26.03.2024 | 103,85 | 103,85 | 103,85 | 103,85 | -1,75% | - |
| 25.03.2024 | 104,25 | 109,50 | 104,25 | 105,70 | 2,27% | 35,00 |
| 22.03.2024 | 103,35 | 103,35 | 103,35 | 103,35 | 3,30% | - |
| 21.03.2024 | 100,05 | 100,05 | 100,05 | 100,05 | 1,88% | - |
| 20.03.2024 | 98,20 | 98,20 | 98,20 | 98,20 | 0,66% | - |
| 19.03.2024 | 97,56 | 97,56 | 97,56 | 97,56 | -1,73% | - |
| 18.03.2024 | 98,66 | 99,28 | 98,66 | 99,28 | -1,70% | 50,00 |
| 15.03.2024 | 98,24 | 101,00 | 98,24 | 101,00 | 1,22% | 8,00 |
| 14.03.2024 | 99,78 | 99,78 | 99,78 | 99,78 | 1,18% | - |
| 13.03.2024 | 98,62 | 98,62 | 98,62 | 98,62 | 1,52% | - |
| 12.03.2024 | 97,14 | 97,14 | 97,14 | 97,14 | -2,23% | - |
| 11.03.2024 | 98,38 | 99,36 | 98,38 | 99,36 | 0,83% | 152,00 |
| 08.03.2024 | 98,54 | 98,54 | 98,54 | 98,54 | -0,65% | - |
| 07.03.2024 | 99,10 | 99,18 | 99,10 | 99,18 | -0,34% | 90,00 |
| 06.03.2024 | 102,20 | 102,20 | 99,52 | 99,52 | -3,57% | 13,00 |
| 05.03.2024 | 102,75 | 103,20 | 102,75 | 103,20 | 2,18% | 120,00 |
| 04.03.2024 | 102,75 | 102,75 | 101,00 | 101,00 | -3,30% | 35,00 |
| 01.03.2024 | 104,45 | 104,45 | 104,45 | 104,45 | 3,93% | - |
| 29.02.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 1,11% | - |
| 28.02.2024 | 99,40 | 99,40 | 99,40 | 99,40 | -1,39% | - |
| 27.02.2024 | 100,80 | 100,80 | 100,80 | 100,80 | 1,67% | - |
| 26.02.2024 | 84,24 | 99,14 | 84,24 | 99,14 | 19,47% | 70,00 |
| 23.02.2024 | 82,98 | 82,98 | 82,98 | 82,98 | -0,46% | - |
| 22.02.2024 | 83,36 | 83,36 | 83,36 | 83,36 | 0,87% | - |
| 21.02.2024 | 82,64 | 82,64 | 82,64 | 82,64 | 0,07% | 70,00 |
| 20.02.2024 | 82,58 | 82,58 | 82,58 | 82,58 | -0,39% | - |
| 19.02.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -0,84% | - |
| 16.02.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 1,24% | - |
| 15.02.2024 | 82,58 | 82,58 | 82,58 | 82,58 | 1,47% | - |
| 14.02.2024 | 81,38 | 81,38 | 81,38 | 81,38 | -0,51% | - |
| 13.02.2024 | 81,80 | 81,80 | 81,80 | 81,80 | 1,61% | - |
| 12.02.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,52% | - |
| 09.02.2024 | 80,92 | 80,92 | 80,92 | 80,92 | -0,88% | - |
| 08.02.2024 | 81,64 | 81,64 | 81,64 | 81,64 | -0,10% | - |
| 07.02.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,12% | - |
| 06.02.2024 | 81,62 | 81,62 | 81,62 | 81,62 | 0,17% | - |
| 05.02.2024 | 81,48 | 81,48 | 81,48 | 81,48 | 1,12% | - |
| 02.02.2024 | 80,58 | 80,58 | 80,58 | 80,58 | 1,33% | - |
| 01.02.2024 | 79,52 | 79,52 | 79,52 | 79,52 | -1,27% | - |
| 31.01.2024 | 80,54 | 80,54 | 80,54 | 80,54 | -1,32% | - |
| 30.01.2024 | 81,00 | 81,62 | 81,00 | 81,62 | -0,05% | 67,00 |
| 29.01.2024 | 81,78 | 81,78 | 81,66 | 81,66 | 1,67% | 13,00 |
| 26.01.2024 | 80,32 | 80,32 | 80,32 | 80,32 | -0,35% | - |
| 25.01.2024 | 80,56 | 80,60 | 80,56 | 80,60 | -0,64% | 12,00 |
| 24.01.2024 | 81,12 | 81,12 | 81,12 | 81,12 | 1,65% | - |
| 23.01.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 0,13% | - |
| 22.01.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,92% | - |
| 19.01.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,18% | - |
| 18.01.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 0,31% | - |
| 17.01.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 0,52% | - |
| 16.01.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -0,28% | - |
| 15.01.2024 | 77,64 | 77,64 | 77,64 | 77,64 | 0,83% | - |
| 12.01.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,67% | - |
| 11.01.2024 | 77,52 | 77,52 | 77,52 | 77,52 | 0,34% | - |
| 10.01.2024 | 76,44 | 77,26 | 76,44 | 77,26 | 2,44% | 65,00 |
| 09.01.2024 | 75,42 | 75,42 | 75,42 | 75,42 | -1,98% | - |
| 08.01.2024 | 76,68 | 76,94 | 76,68 | 76,94 | 1,02% | 50,00 |
| 05.01.2024 | 76,16 | 76,16 | 76,16 | 76,16 | 0,03% | - |
| 04.01.2024 | 76,14 | 76,14 | 76,14 | 76,14 | -4,08% | - |
| 03.01.2024 | 79,38 | 79,38 | 79,38 | 79,38 | 1,33% | - |
| 02.01.2024 | 78,34 | 78,34 | 78,34 | 78,34 | -0,46% | - |
| 29.12.2023 | 78,70 | 78,70 | 78,70 | 78,70 | 0,00% | - |
| 28.12.2023 | 78,70 | 78,70 | 78,70 | 78,70 | 1,47% | - |
| 27.12.2023 | 77,56 | 77,56 | 77,56 | 77,56 | 1,07% | 3,00 |
| 22.12.2023 | 76,74 | 76,74 | 76,74 | 76,74 | 0,31% | - |
| 21.12.2023 | 76,50 | 76,50 | 76,50 | 76,50 | -1,62% | - |
| 20.12.2023 | 77,76 | 77,76 | 77,76 | 77,76 | 1,20% | - |
| 19.12.2023 | 76,84 | 76,84 | 76,84 | 76,84 | -0,34% | - |
| 18.12.2023 | 77,10 | 77,10 | 77,10 | 77,10 | 0,92% | - |
| 15.12.2023 | 76,40 | 76,40 | 76,40 | 76,40 | -0,65% | - |
| 14.12.2023 | 76,90 | 76,90 | 76,90 | 76,90 | 4,94% | - |
| 13.12.2023 | 73,28 | 73,28 | 73,28 | 73,28 | 2,46% | - |
| 12.12.2023 | 71,52 | 71,52 | 71,52 | 71,52 | 1,71% | - |
| 11.12.2023 | 70,32 | 70,32 | 70,32 | 70,32 | 0,00% | - |
| 08.12.2023 | 70,32 | 70,32 | 70,32 | 70,32 | 5,11% | - |
| 07.12.2023 | 66,90 | 66,90 | 66,90 | 66,90 | 0,90% | - |
| 06.12.2023 | 66,30 | 66,30 | 66,30 | 66,30 | 0,48% | - |
| 05.12.2023 | 65,98 | 65,98 | 65,98 | 65,98 | 0,89% | - |
| 04.12.2023 | 65,40 | 65,40 | 65,40 | 65,40 | 1,18% | - |
| 01.12.2023 | 64,64 | 64,64 | 64,64 | 64,64 | 1,67% | - |
| 30.11.2023 | 63,58 | 63,58 | 63,58 | 63,58 | -0,22% | - |