97,580€
-0,94%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 98,53 | 99,50 | 97,28 | 97,63 | -0,89% | - |
17.04.2024 | 99,50 | 100,23 | 98,33 | 98,51 | -0,91% | - |
16.04.2024 | 98,84 | 99,61 | 98,45 | 99,41 | -0,05% | - |
15.04.2024 | 100,93 | 103,65 | 97,83 | 99,46 | -2,57% | - |
12.04.2024 | 104,90 | 105,65 | 101,63 | 102,08 | -2,72% | - |
11.04.2024 | 104,95 | 106,63 | 104,68 | 104,93 | -0,24% | - |
10.04.2024 | 105,60 | 106,15 | 104,55 | 105,18 | -0,36% | - |
09.04.2024 | 106,95 | 107,63 | 104,70 | 105,55 | -1,26% | - |
08.04.2024 | 107,08 | 108,48 | 106,33 | 106,90 | -0,07% | - |
05.04.2024 | 103,73 | 107,58 | 103,13 | 106,98 | 3,68% | - |
04.04.2024 | 102,88 | 103,88 | 102,23 | 103,18 | 0,34% | - |
03.04.2024 | 107,23 | 107,23 | 102,48 | 102,83 | -4,13% | - |
02.04.2024 | 108,65 | 108,65 | 104,90 | 107,25 | -0,12% | - |
28.03.2024 | 106,88 | 110,10 | 106,75 | 107,38 | 0,49% | - |
27.03.2024 | 105,35 | 107,38 | 104,98 | 106,85 | 1,28% | - |
26.03.2024 | 105,75 | 108,63 | 104,55 | 105,50 | -0,24% | - |
25.03.2024 | 106,35 | 109,53 | 105,38 | 105,75 | -0,73% | - |
22.03.2024 | 105,28 | 107,08 | 103,48 | 106,53 | 1,36% | 7,00 |
21.03.2024 | 101,79 | 105,90 | 100,72 | 105,10 | 3,70% | - |
20.03.2024 | 100,35 | 101,75 | 99,55 | 101,35 | 0,91% | - |
19.03.2024 | 99,78 | 101,16 | 99,02 | 100,44 | 0,81% | - |
18.03.2024 | 100,51 | 102,13 | 99,01 | 99,63 | -1,02% | - |
15.03.2024 | 100,48 | 102,78 | 99,13 | 100,66 | 0,42% | - |
14.03.2024 | 101,43 | 102,13 | 98,53 | 100,24 | -1,16% | - |
13.03.2024 | 100,20 | 102,65 | 100,12 | 101,42 | 0,79% | - |
12.03.2024 | 98,87 | 101,00 | 98,64 | 100,63 | 1,75% | - |
11.03.2024 | 98,91 | 102,80 | 98,41 | 98,89 | -0,08% | - |
08.03.2024 | 99,15 | 100,73 | 97,94 | 98,97 | -0,18% | 20,00 |
07.03.2024 | 100,05 | 101,08 | 98,49 | 99,15 | -0,91% | - |
06.03.2024 | 102,20 | 103,20 | 99,79 | 100,06 | -2,41% | - |
05.03.2024 | 103,63 | 104,18 | 100,80 | 102,53 | -1,01% | - |
04.03.2024 | 102,18 | 104,00 | 100,60 | 103,58 | 1,42% | 10,00 |
01.03.2024 | 104,85 | 106,35 | 100,21 | 102,13 | -2,65% | - |
29.02.2024 | 101,08 | 105,73 | 100,55 | 104,90 | 3,68% | - |
28.02.2024 | 99,86 | 102,38 | 99,32 | 101,18 | 1,48% | - |
27.02.2024 | 101,48 | 103,08 | 96,68 | 99,70 | -1,24% | 112,00 |
26.02.2024 | 84,93 | 102,90 | 84,58 | 100,96 | 18,84% | 138,00 |
23.02.2024 | 83,44 | 86,00 | 82,98 | 84,95 | 1,83% | - |
22.02.2024 | 82,51 | 84,22 | 82,37 | 83,42 | 1,07% | - |
21.02.2024 | 83,28 | 83,66 | 81,24 | 82,54 | -0,90% | - |
20.02.2024 | 83,34 | 83,66 | 81,45 | 83,29 | -0,05% | - |
19.02.2024 | 83,16 | 83,52 | 83,13 | 83,33 | 0,28% | - |
16.02.2024 | 83,32 | 84,47 | 81,58 | 83,10 | -0,65% | - |
15.02.2024 | 82,87 | 85,00 | 81,90 | 83,64 | 1,03% | - |
14.02.2024 | 81,74 | 83,43 | 79,76 | 82,79 | 1,21% | - |
13.02.2024 | 82,25 | 82,30 | 79,02 | 81,80 | -1,29% | - |
12.02.2024 | 80,83 | 83,33 | 80,59 | 82,87 | 2,18% | - |
09.02.2024 | 81,34 | 82,40 | 79,90 | 81,10 | -0,11% | 2,00 |
08.02.2024 | 82,03 | 83,13 | 81,18 | 81,19 | -1,06% | - |
07.02.2024 | 82,21 | 83,42 | 80,85 | 82,06 | -0,17% | - |
06.02.2024 | 81,22 | 82,94 | 81,14 | 82,20 | 0,39% | - |
05.02.2024 | 82,61 | 82,79 | 80,57 | 81,88 | -0,33% | - |
02.02.2024 | 80,23 | 82,46 | 79,25 | 82,15 | 2,50% | 10,00 |
01.02.2024 | 79,60 | 80,63 | 79,06 | 80,15 | 0,73% | 50,00 |
31.01.2024 | 81,78 | 81,78 | 79,55 | 79,57 | -2,24% | - |
30.01.2024 | 81,76 | 81,76 | 80,32 | 81,39 | -0,06% | - |
29.01.2024 | 81,16 | 82,53 | 80,34 | 81,44 | 0,30% | - |
26.01.2024 | 81,12 | 81,42 | 80,36 | 81,20 | 0,02% | - |
25.01.2024 | 80,97 | 81,65 | 80,53 | 81,18 | 0,27% | - |
24.01.2024 | 81,08 | 82,09 | 80,30 | 80,96 | -0,18% | - |
23.01.2024 | 80,13 | 81,80 | 80,01 | 81,11 | 0,91% | - |
22.01.2024 | 79,70 | 81,04 | 79,43 | 80,38 | 1,01% | - |
19.01.2024 | 78,37 | 79,61 | 77,81 | 79,58 | 1,60% | - |
18.01.2024 | 77,92 | 79,36 | 77,21 | 78,33 | -0,23% | - |
17.01.2024 | 78,71 | 78,83 | 77,49 | 78,51 | -0,23% | - |
16.01.2024 | 77,68 | 78,77 | 77,48 | 78,69 | 1,30% | - |
15.01.2024 | 77,92 | 78,10 | 77,36 | 77,68 | -0,31% | 40,00 |
12.01.2024 | 77,40 | 78,88 | 76,92 | 77,92 | 0,68% | - |
11.01.2024 | 77,18 | 78,12 | 75,79 | 77,39 | -0,42% | - |
10.01.2024 | 76,83 | 79,56 | 76,73 | 77,72 | 1,12% | - |
09.01.2024 | 75,92 | 78,96 | 75,25 | 76,86 | 1,28% | - |
08.01.2024 | 77,10 | 77,27 | 75,57 | 75,89 | -1,67% | 30,00 |
05.01.2024 | 76,55 | 77,64 | 75,72 | 77,18 | 0,85% | - |
04.01.2024 | 76,45 | 77,00 | 75,03 | 76,53 | 0,16% | - |
03.01.2024 | 80,13 | 80,21 | 75,74 | 76,41 | -4,45% | 30,00 |
02.01.2024 | 79,82 | 81,28 | 77,82 | 79,97 | 0,19% | 34,00 |
29.12.2023 | 78,40 | 79,82 | 78,40 | 79,82 | 0,85% | - |
28.12.2023 | 78,95 | 79,83 | 78,52 | 79,15 | 0,29% | - |
27.12.2023 | 77,44 | 80,03 | 77,35 | 78,92 | 1,94% | 38,00 |
22.12.2023 | 77,22 | 78,45 | 76,89 | 77,42 | 0,27% | 50,00 |
21.12.2023 | 76,27 | 77,92 | 76,27 | 77,21 | 0,68% | - |
20.12.2023 | 78,03 | 78,50 | 76,59 | 76,69 | -1,70% | - |
19.12.2023 | 77,32 | 78,42 | 75,92 | 78,02 | 0,89% | - |
18.12.2023 | 77,66 | 78,41 | 76,74 | 77,33 | -0,26% | - |
15.12.2023 | 76,73 | 77,97 | 76,11 | 77,53 | 1,12% | 4,00 |
14.12.2023 | 77,12 | 78,71 | 76,52 | 76,67 | -0,48% | 15,00 |
13.12.2023 | 73,66 | 77,48 | 73,41 | 77,04 | 4,82% | 41,00 |
12.12.2023 | 71,78 | 73,52 | 71,59 | 73,50 | 2,34% | - |
11.12.2023 | 71,48 | 73,09 | 70,54 | 71,82 | 1,57% | - |
08.12.2023 | 70,09 | 71,60 | 69,92 | 70,71 | 0,60% | 208,00 |
07.12.2023 | 67,38 | 70,31 | 66,89 | 70,29 | 4,35% | - |
06.12.2023 | 65,82 | 67,98 | 65,82 | 67,36 | 1,46% | - |
05.12.2023 | 66,63 | 67,77 | 66,02 | 66,39 | -0,51% | - |
04.12.2023 | 65,82 | 67,89 | 65,53 | 66,73 | 1,18% | - |
01.12.2023 | 65,04 | 66,51 | 64,92 | 65,95 | 1,03% | - |
30.11.2023 | 63,80 | 65,32 | 63,00 | 65,28 | 2,26% | - |
29.11.2023 | 63,98 | 65,15 | 63,59 | 63,84 | -0,20% | - |
28.11.2023 | 62,71 | 64,14 | 62,24 | 63,97 | 1,81% | - |
27.11.2023 | 63,42 | 64,21 | 62,57 | 62,83 | -0,93% | - |
24.11.2023 | 64,09 | 64,62 | 62,59 | 63,42 | -1,05% | - |