104,740$
0,05%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 105,11 | 105,53 | 103,93 | 104,75 | 0,06% | 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% | 268.036,00 |
| 17.04.2024 | 106,55 | 106,55 | 104,77 | 105,08 | -0,53% | 259.487,00 |
| 16.04.2024 | 105,15 | 105,73 | 104,57 | 105,64 | -0,05% | 294.426,00 |
| 15.04.2024 | 109,87 | 110,67 | 105,60 | 105,69 | -2,67% | 365.581,00 |
| 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% | 379.081,00 |
| 10.04.2024 | 112,58 | 114,63 | 112,18 | 112,75 | -1,67% | 485.607,00 |
| 09.04.2024 | 116,07 | 116,28 | 113,59 | 114,67 | -1,30% | 318.361,00 |
| 08.04.2024 | 116,09 | 117,76 | 115,19 | 116,18 | 0,14% | 492.228,00 |
| 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% | 422.331,00 |
| 03.04.2024 | 114,73 | 115,63 | 110,94 | 111,47 | -3,49% | 475.516,00 |
| 02.04.2024 | 114,99 | 115,72 | 112,80 | 115,50 | -0,30% | 380.917,00 |
| 01.04.2024 | 116,38 | 116,93 | 114,14 | 115,85 | -0,01% | 576.168,00 |
| 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 | 1,14% | 294.696,00 |
| 26.03.2024 | 115,02 | 116,11 | 113,71 | 114,41 | -0,17% | 410.773,00 |
| 25.03.2024 | 115,06 | 116,96 | 114,15 | 114,60 | -0,39% | 498.692,00 |
| 22.03.2024 | 114,20 | 115,27 | 111,94 | 115,05 | 0,67% | 808.514,00 |
| 21.03.2024 | 112,16 | 115,01 | 110,98 | 114,28 | 2,82% | 595.119,00 |
| 20.03.2024 | 109,36 | 111,15 | 107,97 | 111,15 | 1,94% | 732.347,00 |
| 19.03.2024 | 107,77 | 109,87 | 107,45 | 109,03 | 0,53% | 299.368,00 |
| 18.03.2024 | 109,50 | 110,21 | 107,60 | 108,46 | -0,99% | 267.767,00 |
| 15.03.2024 | 108,53 | 110,05 | 108,18 | 109,54 | 0,15% | 724.915,00 |
| 14.03.2024 | 111,58 | 111,58 | 107,18 | 109,38 | -1,70% | 370.054,00 |
| 13.03.2024 | 110,42 | 112,49 | 110,14 | 111,27 | 1,20% | 464.001,00 |
| 12.03.2024 | 107,38 | 110,35 | 106,87 | 109,95 | 1,93% | 321.116,00 |
| 11.03.2024 | 111,34 | 111,80 | 107,73 | 107,87 | -0,31% | 504.863,00 |
| 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% | 471.165,00 |
| 06.03.2024 | 110,86 | 111,90 | 108,68 | 109,06 | -1,88% | 423.529,00 |
| 05.03.2024 | 111,92 | 113,07 | 109,53 | 111,15 | -1,09% | 368.727,00 |
| 04.03.2024 | 111,02 | 112,96 | 110,18 | 112,37 | 1,42% | 662.447,00 |
| 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% | 1.696.465,00 |
| 28.02.2024 | 108,82 | 110,90 | 107,00 | 109,53 | 1,15% | 1.063.843,00 |
| 27.02.2024 | 111,52 | 111,57 | 104,85 | 108,28 | -1,67% | 2.664.379,00 |
| 26.02.2024 | 108,47 | 112,00 | 103,22 | 110,12 | 19,68% | 3.338.542,00 |
| 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% | 400.508,00 |
| 21.02.2024 | 89,72 | 89,99 | 87,87 | 89,32 | -0,76% | 374.053,00 |
| 20.02.2024 | 88,80 | 90,47 | 88,15 | 90,00 | 0,42% | 405.515,00 |
| 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% | 488.680,00 |
| 14.02.2024 | 88,50 | 88,99 | 85,58 | 88,89 | 1,55% | 508.284,00 |
| 13.02.2024 | 86,08 | 88,05 | 84,02 | 87,53 | -1,20% | 394.320,00 |
| 12.02.2024 | 87,48 | 89,90 | 87,48 | 88,59 | 1,40% | 310.455,00 |
| 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% | 362.522,00 |
| 07.02.2024 | 88,50 | 89,87 | 87,13 | 88,38 | -0,01% | 786.206,00 |
| 06.02.2024 | 88,00 | 89,17 | 87,54 | 88,39 | 0,48% | 301.453,00 |
| 05.02.2024 | 88,33 | 88,33 | 86,44 | 87,97 | -0,60% | 253.729,00 |
| 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% | 400.584,00 |
| 31.01.2024 | 88,36 | 88,36 | 86,05 | 86,10 | -2,48% | 422.205,00 |
| 30.01.2024 | 87,82 | 88,81 | 86,99 | 88,29 | 0,34% | 329.854,00 |
| 29.01.2024 | 88,50 | 89,32 | 86,83 | 87,99 | -0,18% | 393.404,00 |
| 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% | 388.342,00 |
| 24.01.2024 | 88,11 | 89,48 | 87,50 | 88,09 | 0,03% | 440.797,00 |
| 23.01.2024 | 88,22 | 89,00 | 87,55 | 88,06 | 0,76% | 386.204,00 |
| 22.01.2024 | 87,06 | 88,30 | 86,41 | 87,40 | 0,64% | 400.583,00 |
| 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% | 482.726,00 |
| 17.01.2024 | 84,79 | 85,55 | 84,00 | 85,37 | -0,27% | 307.787,00 |
| 16.01.2024 | 85,33 | 85,65 | 84,53 | 85,60 | 0,29% | 276.928,00 |
| 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% | 541.358,00 |
| 10.01.2024 | 85,09 | 87,09 | 84,57 | 85,28 | 1,52% | 800.752,00 |
| 09.01.2024 | 82,21 | 86,42 | 82,21 | 84,00 | 1,05% | 665.136,00 |
| 08.01.2024 | 84,00 | 84,26 | 82,76 | 83,13 | -1,59% | 717.194,00 |
| 05.01.2024 | 83,41 | 85,26 | 82,70 | 84,47 | 0,78% | 513.270,00 |
| 04.01.2024 | 82,70 | 84,25 | 82,16 | 83,82 | 0,42% | 698.215,00 |
| 03.01.2024 | 86,96 | 87,21 | 82,66 | 83,47 | -4,58% | 1.070.252,00 |
| 02.01.2024 | 85,88 | 89,06 | 84,14 | 87,48 | 0,83% | 1.292.073,00 |
| 29.12.2023 | 87,00 | 88,00 | 86,41 | 86,76 | -0,81% | 308.406,00 |
| 28.12.2023 | 87,53 | 88,57 | 86,74 | 87,47 | -0,18% | 358.504,00 |
| 27.12.2023 | 86,38 | 88,85 | 86,06 | 87,63 | 1,94% | 573.650,00 |
| 26.12.2023 | 85,53 | 86,89 | 85,08 | 85,96 | 0,80% | 262.805,00 |
| 22.12.2023 | 85,31 | 86,57 | 84,90 | 85,28 | 0,29% | 616.444,00 |
| 21.12.2023 | 84,46 | 85,63 | 83,34 | 85,03 | 1,50% | 276.680,00 |
| 20.12.2023 | 85,21 | 86,17 | 83,71 | 83,77 | -2,11% | 282.819,00 |
| 19.12.2023 | 84,18 | 86,04 | 83,62 | 85,58 | 1,34% | 409.153,00 |
| 18.12.2023 | 85,00 | 85,65 | 83,69 | 84,45 | 0,00% | 479.141,00 |
| 15.12.2023 | 84,28 | 84,81 | 83,12 | 84,45 | 0,21% | 720.876,00 |
| 14.12.2023 | 84,59 | 86,48 | 83,98 | 84,27 | 0,45% | 896.287,00 |
| 13.12.2023 | 79,50 | 84,40 | 79,50 | 83,89 | 5,72% | 772.020,00 |
| 12.12.2023 | 77,90 | 79,38 | 77,39 | 79,35 | 2,59% | 633.046,00 |
| 11.12.2023 | 76,21 | 78,70 | 75,81 | 77,35 | 1,44% | 479.232,00 |
| 08.12.2023 | 76,45 | 77,13 | 75,64 | 76,25 | 0,99% | 800.283,00 |
| 07.12.2023 | 73,09 | 75,91 | 71,98 | 75,50 | 4,32% | 599.382,00 |
| 06.12.2023 | 71,67 | 73,26 | 71,66 | 72,37 | 1,08% | 456.426,00 |
| 05.12.2023 | 72,05 | 73,19 | 71,22 | 71,60 | -0,82% | 531.505,00 |
| 04.12.2023 | 71,84 | 73,52 | 71,42 | 72,19 | 0,66% | 869.361,00 |
| 01.12.2023 | 70,70 | 72,39 | 70,58 | 71,72 | 1,09% | 987.448,00 |
| 30.11.2023 | 70,10 | 71,09 | 69,37 | 70,95 | 1,39% | 311.376,00 |
| 29.11.2023 | 70,53 | 71,51 | 69,66 | 69,98 | -0,53% | 733.655,00 |
| 28.11.2023 | 68,71 | 70,50 | 68,22 | 70,35 | 2,40% | 688.174,00 |