Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 155,02 | 155,91 | 155,02 | 155,41 | 0,66% | - |
| 25.02.2021 | 154,38 | 154,76 | 154,17 | 154,38 | -0,16% | - |
| 24.02.2021 | 158,14 | 160,18 | 0,00 | 154,63 | 6,15% | - |
| 23.02.2021 | 142,52 | 147,09 | 134,45 | 145,68 | -2,63% | - |
| 22.02.2021 | 154,32 | 155,21 | 148,99 | 149,62 | -7,26% | - |
| 19.02.2021 | 163,32 | 165,77 | 160,19 | 161,33 | 1,26% | - |
| 18.02.2021 | 163,08 | 165,37 | 158,55 | 159,32 | -4,78% | - |
| 17.02.2021 | 165,23 | 168,68 | 163,51 | 167,32 | -1,90% | - |
| 16.02.2021 | 170,79 | 172,20 | 168,84 | 170,55 | -1,04% | - |
| 12.02.2021 | 167,33 | 173,36 | 166,86 | 172,35 | 3,02% | - |
| 11.02.2021 | 167,51 | 168,68 | 0,00 | 167,30 | 0,58% | - |
| 10.02.2021 | 166,63 | 169,17 | 165,27 | 166,34 | 0,53% | - |
| 09.02.2021 | 165,13 | 165,90 | 162,75 | 165,47 | 0,37% | - |
| 08.02.2021 | 162,10 | 165,89 | 159,12 | 164,85 | 3,20% | - |
| 05.02.2021 | 158,25 | 160,32 | 156,96 | 159,74 | 3,45% | - |
| 04.02.2021 | 150,39 | 154,73 | 150,23 | 154,41 | 3,32% | - |
| 03.02.2021 | 146,02 | 149,60 | 145,10 | 149,46 | -0,32% | - |
| 02.02.2021 | 147,91 | 151,85 | 146,33 | 149,93 | 5,54% | - |
| 01.02.2021 | 142,05 | 142,06 | 142,05 | 142,06 | 1,93% | - |
| 29.01.2021 | 139,31 | 139,67 | 139,30 | 139,37 | -4,54% | - |
| 28.01.2021 | 146,58 | 148,46 | 142,68 | 146,01 | 2,40% | - |
| 27.01.2021 | 137,83 | 143,70 | 136,77 | 142,58 | -1,44% | - |
| 26.01.2021 | 144,15 | 145,71 | 142,34 | 144,66 | -2,03% | - |
| 25.01.2021 | 147,66 | 147,66 | 147,66 | 147,66 | -0,75% | - |
| 22.01.2021 | 145,09 | 148,91 | 143,93 | 148,77 | 2,53% | - |
| 21.01.2021 | 145,14 | 145,51 | 144,88 | 145,10 | -0,87% | - |
| 20.01.2021 | 146,62 | 147,99 | 145,52 | 146,37 | 1,72% | - |
| 19.01.2021 | 144,36 | 145,40 | 141,71 | 143,90 | -0,16% | - |
| 15.01.2021 | 139,31 | 145,22 | 139,05 | 144,13 | 0,68% | - |
| 14.01.2021 | 140,93 | 145,40 | 139,05 | 143,15 | 1,84% | - |
| 13.01.2021 | 145,08 | 146,11 | 140,06 | 140,57 | -2,21% | - |
| 12.01.2021 | 143,05 | 144,69 | 141,80 | 143,74 | -1,11% | - |
| 11.01.2021 | 147,46 | 149,13 | 144,02 | 145,35 | -1,84% | - |
| 08.01.2021 | 146,65 | 148,63 | 145,98 | 148,08 | 0,64% | - |
| 07.01.2021 | 146,44 | 147,33 | 143,76 | 147,13 | 1,77% | - |
| 06.01.2021 | 146,12 | 147,66 | 142,10 | 144,58 | 2,77% | - |
| 05.01.2021 | 139,05 | 141,71 | 138,04 | 140,69 | 1,95% | - |
| 04.01.2021 | 142,21 | 143,35 | 137,22 | 138,00 | -2,72% | - |
| 31.12.2020 | 140,66 | 144,15 | 140,05 | 141,86 | 0,62% | - |
| 30.12.2020 | 142,07 | 142,46 | 139,20 | 140,98 | 0,76% | - |
| 29.12.2020 | 138,00 | 141,07 | 137,93 | 139,91 | -2,33% | - |
| 28.12.2020 | 142,20 | 143,26 | 141,70 | 143,25 | 0,58% | - |
| 24.12.2020 | 142,73 | 146,25 | 141,16 | 142,43 | -0,26% | - |
| 23.12.2020 | 141,70 | 145,75 | 141,49 | 142,80 | -1,28% | - |
| 22.12.2020 | 144,93 | 145,29 | 141,61 | 144,65 | 2,77% | - |
| 21.12.2020 | 136,94 | 140,86 | 136,94 | 140,75 | 1,78% | - |
| 18.12.2020 | 141,57 | 141,57 | 137,21 | 138,29 | 4,69% | - |
| 17.12.2020 | 136,59 | 140,07 | 125,43 | 132,09 | -0,34% | - |
| 16.12.2020 | 135,21 | 136,62 | 131,41 | 132,54 | 0,28% | - |
| 15.12.2020 | 134,07 | 134,13 | 122,09 | 132,16 | -0,67% | - |
| 14.12.2020 | 134,00 | 134,70 | 132,38 | 133,05 | -0,46% | - |
| 11.12.2020 | 133,20 | 154,48 | 133,20 | 133,66 | 1,30% | - |
| 10.12.2020 | 133,19 | 141,67 | 128,24 | 131,95 | -4,63% | - |
| 09.12.2020 | 139,57 | 149,94 | 132,70 | 138,35 | -7,19% | - |
| 08.12.2020 | 134,52 | 160,33 | 134,31 | 149,07 | 10,36% | - |
| 07.12.2020 | 134,84 | 135,52 | 133,32 | 135,08 | -0,59% | - |
| 04.12.2020 | 135,51 | 138,92 | 133,11 | 135,87 | 2,02% | - |
| 03.12.2020 | 135,11 | 136,88 | 132,95 | 133,18 | 1,47% | - |
| 02.12.2020 | 135,06 | 136,52 | 131,25 | 131,25 | -2,96% | - |
| 01.12.2020 | 134,46 | 137,16 | 132,54 | 135,25 | -0,87% | - |
| 30.11.2020 | 132,93 | 137,85 | 132,15 | 136,44 | 2,94% | - |
| 27.11.2020 | 132,23 | 135,02 | 131,21 | 132,54 | -1,33% | - |
| 25.11.2020 | 130,23 | 134,33 | 130,13 | 134,32 | 2,59% | - |
| 24.11.2020 | 135,65 | 135,70 | 130,40 | 130,92 | -4,53% | - |
| 23.11.2020 | 135,54 | 138,72 | 134,38 | 137,13 | 1,17% | - |
| 20.11.2020 | 133,94 | 136,12 | 133,62 | 135,55 | -1,06% | - |
| 19.11.2020 | 137,92 | 139,33 | 134,24 | 137,01 | 1,37% | - |
| 18.11.2020 | 138,14 | 139,43 | 135,02 | 135,15 | 0,49% | - |
| 17.11.2020 | 130,96 | 137,98 | 130,66 | 134,50 | 2,87% | - |
| 16.11.2020 | 132,10 | 132,63 | 129,48 | 130,75 | 1,34% | - |
| 13.11.2020 | 128,27 | 130,25 | 127,20 | 129,01 | 0,45% | - |
| 12.11.2020 | 128,77 | 131,77 | 126,48 | 128,43 | -3,49% | - |
| 11.11.2020 | 125,78 | 133,09 | 0,00 | 133,07 | 9,87% | - |
| 10.11.2020 | 121,52 | 122,58 | 117,08 | 121,12 | -2,82% | - |
| 09.11.2020 | 135,55 | 135,74 | 0,00 | 124,63 | -7,81% | - |
| 06.11.2020 | 139,81 | 139,94 | 132,82 | 135,19 | -0,77% | - |
| 05.11.2020 | 135,86 | 137,15 | 134,29 | 136,24 | 1,87% | - |
| 04.11.2020 | 129,80 | 135,13 | 129,15 | 133,74 | 6,74% | - |
| 03.11.2020 | 118,79 | 126,92 | 117,90 | 125,30 | 5,89% | - |
| 02.11.2020 | 119,21 | 119,28 | 116,85 | 118,34 | 3,64% | - |
| 30.10.2020 | 117,06 | 118,51 | 112,47 | 114,18 | -3,86% | - |
| 29.10.2020 | 115,88 | 120,15 | 115,10 | 118,76 | 1,51% | - |
| 28.10.2020 | 116,99 | 116,99 | 116,99 | 116,99 | -1,16% | - |
| 27.10.2020 | 117,51 | 119,42 | 116,64 | 118,37 | 2,85% | - |
| 26.10.2020 | 117,08 | 117,32 | 113,47 | 115,09 | -3,91% | - |
| 23.10.2020 | 115,73 | 119,78 | 115,28 | 119,78 | 2,64% | - |
| 22.10.2020 | 117,01 | 117,31 | 113,54 | 116,69 | 0,93% | - |
| 21.10.2020 | 120,00 | 120,32 | 115,46 | 115,62 | -4,01% | - |
| 20.10.2020 | 125,50 | 125,50 | 119,25 | 120,46 | -2,69% | - |
| 19.10.2020 | 125,74 | 126,41 | 123,79 | 123,79 | 1,31% | - |
| 16.10.2020 | 125,36 | 125,88 | 122,18 | 122,18 | -0,77% | - |
| 15.10.2020 | 122,76 | 125,61 | 122,40 | 123,13 | -0,24% | - |
| 14.10.2020 | 124,51 | 126,12 | 123,08 | 123,43 | -0,76% | - |
| 13.10.2020 | 123,17 | 124,89 | 122,56 | 124,38 | 0,72% | - |
| 12.10.2020 | 122,91 | 123,75 | 121,77 | 123,49 | 1,60% | - |
| 09.10.2020 | 122,56 | 122,62 | 120,03 | 121,55 | 1,34% | - |
| 08.10.2020 | 123,28 | 123,45 | 119,02 | 119,94 | -1,12% | - |
| 07.10.2020 | 119,91 | 123,32 | 118,79 | 121,30 | 3,77% | - |
| 06.10.2020 | 117,70 | 119,42 | 115,56 | 116,89 | 0,47% | - |
| 05.10.2020 | 116,23 | 117,94 | 116,23 | 116,34 | 2,94% | - |