97,670€
-0,90%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 98,44 | 99,40 | 98,44 | 99,40 | 0,85% | 54,00 |
| 23.04.2024 | 98,56 | 98,56 | 98,56 | 98,56 | 0,28% | 1,00 |
| 22.04.2024 | 98,28 | 98,28 | 98,28 | 98,28 | 1,87% | 22,00 |
| 19.04.2024 | 96,48 | 96,48 | 96,48 | 96,48 | -1,93% | 25,00 |
| 18.04.2024 | 99,02 | 99,02 | 97,94 | 98,38 | -0,22% | - |
| 17.04.2024 | 98,60 | 98,60 | 98,60 | 98,60 | -0,16% | 3,00 |
| 16.04.2024 | 99,41 | 99,57 | 98,42 | 98,76 | -1,08% | - |
| 15.04.2024 | 102,05 | 102,05 | 99,84 | 99,84 | -1,54% | 29,00 |
| 12.04.2024 | 103,60 | 103,60 | 101,40 | 101,40 | -3,89% | 37,00 |
| 11.04.2024 | 105,10 | 106,95 | 104,70 | 105,50 | 0,64% | - |
| 10.04.2024 | 105,73 | 106,45 | 104,45 | 104,83 | -1,11% | - |
| 09.04.2024 | 107,15 | 107,35 | 105,35 | 106,00 | -1,67% | - |
| 08.04.2024 | 107,70 | 107,80 | 107,70 | 107,80 | 2,23% | 13,00 |
| 05.04.2024 | 104,10 | 105,45 | 104,10 | 105,45 | 2,73% | 125,00 |
| 04.04.2024 | 103,50 | 103,50 | 102,65 | 102,65 | -0,44% | 21,00 |
| 03.04.2024 | 104,00 | 104,00 | 102,95 | 103,10 | -3,91% | 90,00 |
| 02.04.2024 | 108,40 | 108,40 | 107,30 | 107,30 | 0,70% | 145,00 |
| 28.03.2024 | 104,45 | 110,10 | 104,45 | 106,55 | -0,93% | 232,00 |
| 27.03.2024 | 107,70 | 107,70 | 107,55 | 107,55 | 0,70% | 210,00 |
| 26.03.2024 | 108,60 | 108,60 | 104,55 | 106,80 | -0,65% | 136,00 |
| 25.03.2024 | 109,50 | 109,50 | 107,05 | 107,50 | 1,42% | 107,00 |
| 22.03.2024 | 106,00 | 106,00 | 104,15 | 106,00 | 0,47% | 82,00 |
| 21.03.2024 | 102,70 | 105,50 | 102,70 | 105,50 | 5,00% | 40,00 |
| 20.03.2024 | 100,23 | 101,35 | 99,56 | 100,48 | 0,50% | - |
| 19.03.2024 | 99,98 | 99,98 | 99,98 | 99,98 | 0,49% | 1,00 |
| 18.03.2024 | 101,13 | 102,13 | 99,20 | 99,49 | -0,78% | - |
| 15.03.2024 | 100,13 | 102,28 | 99,15 | 100,28 | 0,28% | - |
| 14.03.2024 | 102,45 | 102,45 | 100,00 | 100,00 | -0,87% | 53,00 |
| 13.03.2024 | 100,68 | 102,18 | 99,84 | 100,88 | 1,40% | - |
| 12.03.2024 | 100,00 | 100,00 | 99,48 | 99,48 | -0,20% | 14,00 |
| 11.03.2024 | 99,36 | 101,05 | 99,36 | 99,68 | -1,06% | 171,00 |
| 08.03.2024 | 100,75 | 100,75 | 100,75 | 100,75 | 1,09% | 47,00 |
| 07.03.2024 | 100,05 | 100,05 | 98,28 | 99,66 | -3,29% | 47,00 |
| 06.03.2024 | 102,35 | 103,05 | 102,35 | 103,05 | 0,05% | 19,00 |
| 05.03.2024 | 102,80 | 103,00 | 102,50 | 103,00 | 0,64% | 40,00 |
| 04.03.2024 | 101,00 | 102,35 | 100,55 | 102,35 | 0,99% | 75,00 |
| 01.03.2024 | 105,40 | 106,20 | 101,35 | 101,35 | -3,43% | 322,00 |
| 29.02.2024 | 101,45 | 104,95 | 101,45 | 104,95 | 4,27% | 30,00 |
| 28.02.2024 | 100,00 | 100,65 | 100,00 | 100,65 | 2,96% | 98,00 |
| 27.02.2024 | 100,90 | 102,25 | 96,76 | 97,76 | -3,54% | 105,00 |
| 26.02.2024 | 85,06 | 101,60 | 85,06 | 101,35 | 21,09% | 438,00 |
| 23.02.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -0,64% | 1,00 |
| 22.02.2024 | 84,24 | 84,24 | 84,24 | 84,24 | 2,61% | 2,00 |
| 21.02.2024 | 83,09 | 84,12 | 81,92 | 82,10 | -1,13% | - |
| 20.02.2024 | 83,32 | 83,32 | 83,04 | 83,04 | -0,44% | 20,00 |
| 19.02.2024 | 83,19 | 83,52 | 83,13 | 83,41 | -1,24% | - |
| 16.02.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,64% | 15,00 |
| 15.02.2024 | 83,00 | 85,00 | 83,00 | 85,00 | 3,03% | 530,00 |
| 14.02.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 1,40% | 105,00 |
| 13.02.2024 | 82,22 | 82,22 | 81,36 | 81,36 | -0,88% | 17,00 |
| 12.02.2024 | 81,52 | 82,08 | 81,52 | 82,08 | 1,79% | 19,00 |
| 09.02.2024 | 80,64 | 80,64 | 80,64 | 80,64 | -2,51% | 20,00 |
| 08.02.2024 | 82,00 | 83,12 | 81,53 | 82,72 | 0,53% | - |
| 07.02.2024 | 82,28 | 82,28 | 82,28 | 82,28 | 0,07% | 10,00 |
| 06.02.2024 | 81,94 | 82,22 | 81,94 | 82,22 | 0,51% | 87,00 |
| 05.02.2024 | 81,62 | 82,66 | 81,20 | 81,80 | 2,84% | 64,00 |
| 02.02.2024 | 81,30 | 81,30 | 79,54 | 79,54 | -1,41% | 13,00 |
| 01.02.2024 | 80,68 | 80,68 | 80,68 | 80,68 | 0,47% | 1,00 |
| 31.01.2024 | 80,84 | 80,84 | 80,30 | 80,30 | -0,50% | 95,00 |
| 30.01.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -1,22% | 35,00 |
| 29.01.2024 | 82,60 | 82,96 | 81,70 | 81,70 | -0,07% | 65,00 |
| 26.01.2024 | 80,76 | 81,76 | 80,76 | 81,76 | 0,57% | 37,00 |
| 25.01.2024 | 80,92 | 81,65 | 80,77 | 81,30 | 0,92% | - |
| 24.01.2024 | 81,64 | 81,72 | 80,56 | 80,56 | 0,83% | 142,00 |
| 23.01.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,88% | 20,00 |
| 22.01.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,30% | 6,00 |
| 19.01.2024 | 78,30 | 79,44 | 78,30 | 79,44 | 0,76% | 101,00 |
| 18.01.2024 | 78,84 | 78,84 | 78,84 | 78,84 | 1,08% | 1,00 |
| 17.01.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,04% | 120,00 |
| 16.01.2024 | 77,73 | 78,77 | 77,06 | 77,97 | -0,50% | - |
| 15.01.2024 | 77,62 | 78,44 | 77,62 | 78,36 | 1,21% | 47,00 |
| 12.01.2024 | 77,42 | 77,42 | 77,42 | 77,42 | 2,49% | 15,00 |
| 11.01.2024 | 75,54 | 75,54 | 75,54 | 75,54 | -3,10% | 50,00 |
| 10.01.2024 | 77,26 | 77,96 | 77,24 | 77,96 | -0,51% | 210,00 |
| 09.01.2024 | 78,36 | 78,36 | 78,36 | 78,36 | 3,35% | 50,00 |
| 08.01.2024 | 77,08 | 77,25 | 75,62 | 75,82 | -1,28% | - |
| 05.01.2024 | 76,30 | 76,80 | 76,30 | 76,80 | 2,37% | 19,00 |
| 04.01.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -1,73% | 4,00 |
| 03.01.2024 | 79,42 | 80,20 | 76,34 | 76,34 | -5,14% | 41,00 |
| 02.01.2024 | 79,18 | 80,48 | 79,18 | 80,48 | 0,68% | 64,00 |
| 29.12.2023 | 79,94 | 79,94 | 79,94 | 79,94 | 0,81% | 32,00 |
| 28.12.2023 | 78,68 | 79,30 | 78,66 | 79,30 | 2,85% | 28,00 |
| 27.12.2023 | 77,58 | 78,28 | 77,10 | 77,10 | -0,18% | 75,00 |
| 22.12.2023 | 77,11 | 78,42 | 76,99 | 77,24 | 0,52% | - |
| 21.12.2023 | 76,84 | 76,84 | 76,84 | 76,84 | -2,19% | 19,00 |
| 20.12.2023 | 77,56 | 78,56 | 77,44 | 78,56 | 1,05% | 48,00 |
| 19.12.2023 | 77,74 | 77,74 | 77,74 | 77,74 | 1,36% | 70,00 |
| 18.12.2023 | 76,70 | 76,70 | 76,70 | 76,70 | -1,19% | 50,00 |
| 15.12.2023 | 77,48 | 77,62 | 75,78 | 77,62 | 0,81% | 71,00 |
| 14.12.2023 | 76,92 | 77,00 | 76,92 | 77,00 | 3,44% | 31,00 |
| 13.12.2023 | 73,68 | 75,14 | 73,23 | 74,44 | 2,76% | - |
| 12.12.2023 | 72,44 | 72,44 | 72,44 | 72,44 | -0,14% | 50,00 |
| 11.12.2023 | 72,42 | 72,54 | 72,42 | 72,54 | 1,45% | 190,00 |
| 08.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | 6,91% | 50,00 |
| 07.12.2023 | 66,88 | 66,88 | 66,88 | 66,88 | -0,74% | 4,00 |
| 06.12.2023 | 67,38 | 67,38 | 67,38 | 67,38 | 1,91% | 2,00 |
| 05.12.2023 | 66,58 | 66,58 | 66,12 | 66,12 | -1,46% | 32,00 |
| 04.12.2023 | 65,46 | 67,10 | 65,46 | 67,10 | 2,54% | 17,00 |
| 01.12.2023 | 65,46 | 65,46 | 65,44 | 65,44 | 3,87% | 41,00 |
| 30.11.2023 | 63,92 | 63,92 | 63,00 | 63,00 | -1,78% | 400,00 |