99,860€
1,79%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 100,31 | 102,68 | 100,17 | 101,83 | 2,00% | - |
02.05.2024 | 98,47 | 100,85 | 97,99 | 99,83 | 0,44% | - |
30.04.2024 | 100,68 | 100,75 | 98,93 | 99,39 | -1,10% | - |
29.04.2024 | 99,51 | 100,70 | 98,61 | 100,50 | 1,09% | - |
26.04.2024 | 99,00 | 100,75 | 97,31 | 99,42 | 1,73% | - |
25.04.2024 | 96,42 | 98,45 | 96,12 | 97,73 | 0,06% | - |
24.04.2024 | 99,07 | 99,32 | 96,92 | 97,67 | -0,67% | - |
23.04.2024 | 98,24 | 99,67 | 98,00 | 98,33 | 0,00% | - |
22.04.2024 | 98,72 | 99,34 | 97,70 | 98,33 | 0,15% | - |
19.04.2024 | 96,74 | 99,39 | 96,65 | 98,18 | 0,65% | - |
18.04.2024 | 98,95 | 99,06 | 97,30 | 97,55 | -0,98% | - |
17.04.2024 | 99,26 | 100,78 | 98,35 | 98,52 | -0,92% | - |
16.04.2024 | 99,41 | 99,57 | 98,42 | 99,43 | -0,03% | - |
15.04.2024 | 102,33 | 103,55 | 99,43 | 99,46 | -2,61% | - |
12.04.2024 | 105,10 | 105,65 | 101,68 | 102,13 | -2,60% | - |
11.04.2024 | 104,95 | 106,95 | 104,70 | 104,85 | -0,12% | - |
10.04.2024 | 105,70 | 106,45 | 104,45 | 104,98 | -0,54% | - |
09.04.2024 | 107,08 | 107,35 | 104,68 | 105,55 | -1,36% | - |
08.04.2024 | 107,10 | 108,45 | 106,33 | 107,00 | -0,12% | - |
05.04.2024 | 102,80 | 107,60 | 102,80 | 107,13 | 4,08% | - |
04.04.2024 | 103,10 | 103,88 | 102,18 | 102,93 | -0,05% | 50,00 |
03.04.2024 | 106,78 | 107,40 | 102,50 | 102,98 | -3,99% | - |
02.04.2024 | 107,90 | 108,13 | 105,00 | 107,25 | 0,49% | - |
28.03.2024 | 106,78 | 108,35 | 98,25 | 106,73 | 7,45% | - |
27.03.2024 | 105,80 | 107,35 | 99,33 | 99,33 | -5,92% | 52,00 |
26.03.2024 | 105,93 | 106,73 | 105,00 | 105,58 | -0,19% | - |
25.03.2024 | 106,33 | 108,43 | 101,92 | 105,78 | -0,52% | 25,00 |
22.03.2024 | 105,38 | 108,40 | 93,57 | 106,33 | 25,15% | - |
21.03.2024 | 102,02 | 105,83 | 84,96 | 84,96 | -15,11% | - |
20.03.2024 | 100,18 | 102,94 | 93,48 | 100,08 | 7,55% | - |
19.03.2024 | 99,51 | 101,15 | 93,05 | 93,06 | 0,06% | - |
18.03.2024 | 101,17 | 102,13 | 93,00 | 93,00 | 0,65% | - |
15.03.2024 | 100,26 | 102,28 | 90,05 | 92,40 | -6,32% | - |
14.03.2024 | 101,80 | 102,13 | 98,56 | 98,63 | -2,90% | - |
13.03.2024 | 100,63 | 102,70 | 96,98 | 101,58 | 6,55% | - |
12.03.2024 | 99,06 | 101,08 | 95,34 | 95,34 | -2,56% | 855,00 |
11.03.2024 | 98,87 | 102,58 | 97,60 | 97,84 | -1,14% | 13,00 |
08.03.2024 | 98,96 | 100,70 | 97,72 | 98,97 | -0,13% | - |
07.03.2024 | 99,57 | 101,95 | 98,55 | 99,10 | -0,94% | - |
06.03.2024 | 102,68 | 103,18 | 99,82 | 100,05 | -2,32% | - |
05.03.2024 | 103,20 | 104,18 | 100,83 | 102,43 | -1,09% | - |
04.03.2024 | 100,88 | 103,98 | 100,75 | 103,55 | 1,27% | - |
01.03.2024 | 105,00 | 105,95 | 100,20 | 102,25 | -2,29% | - |
29.02.2024 | 100,98 | 105,70 | 100,58 | 104,65 | 3,49% | - |
28.02.2024 | 99,88 | 102,38 | 99,35 | 101,13 | 1,27% | - |
27.02.2024 | 101,30 | 102,73 | 96,71 | 99,86 | -1,49% | 570,00 |
26.02.2024 | 84,64 | 103,13 | 84,58 | 101,38 | 19,24% | - |
23.02.2024 | 83,41 | 85,97 | 82,98 | 85,02 | 1,97% | - |
22.02.2024 | 83,72 | 84,18 | 82,37 | 83,38 | 1,07% | - |
21.02.2024 | 83,06 | 84,12 | 81,24 | 82,50 | -0,95% | - |
20.02.2024 | 83,04 | 83,63 | 81,47 | 83,29 | -0,02% | - |
19.02.2024 | 83,29 | 83,52 | 83,13 | 83,31 | 0,22% | - |
16.02.2024 | 83,99 | 84,28 | 80,83 | 83,13 | -0,68% | - |
15.02.2024 | 82,98 | 84,90 | 81,91 | 83,70 | 1,05% | - |
14.02.2024 | 81,86 | 83,08 | 79,78 | 82,83 | 1,38% | - |
13.02.2024 | 82,20 | 82,24 | 79,16 | 81,70 | -0,61% | - |
12.02.2024 | 80,91 | 83,33 | 80,88 | 82,20 | 1,47% | 12,00 |
09.02.2024 | 81,31 | 82,43 | 79,84 | 81,01 | -0,28% | - |
08.02.2024 | 82,02 | 83,12 | 81,17 | 81,24 | -1,00% | - |
07.02.2024 | 82,06 | 83,41 | 80,93 | 82,06 | -0,15% | - |
06.02.2024 | 82,04 | 82,91 | 81,52 | 82,18 | 0,42% | - |
05.02.2024 | 81,96 | 82,32 | 80,57 | 81,84 | -0,17% | - |
02.02.2024 | 80,95 | 82,47 | 79,43 | 81,98 | 2,12% | 8,00 |
01.02.2024 | 79,93 | 80,61 | 79,15 | 80,28 | 0,74% | 66,00 |
31.01.2024 | 80,95 | 81,28 | 79,67 | 79,69 | -2,09% | - |
30.01.2024 | 81,35 | 81,55 | 80,33 | 81,39 | 0,12% | - |
29.01.2024 | 81,36 | 82,57 | 80,36 | 81,29 | 0,15% | - |
26.01.2024 | 80,69 | 81,48 | 80,36 | 81,17 | 0,00% | - |
25.01.2024 | 80,95 | 81,65 | 80,77 | 81,17 | 0,21% | - |
24.01.2024 | 81,51 | 82,09 | 79,28 | 81,00 | -0,15% | - |
23.01.2024 | 80,22 | 81,80 | 79,36 | 81,12 | 1,00% | - |
22.01.2024 | 80,09 | 81,03 | 78,46 | 80,32 | 0,80% | - |
19.01.2024 | 78,58 | 79,68 | 77,83 | 79,68 | 1,65% | - |
18.01.2024 | 78,44 | 79,87 | 77,21 | 78,39 | -0,09% | - |
17.01.2024 | 78,16 | 78,73 | 77,52 | 78,46 | -0,28% | - |
16.01.2024 | 77,79 | 78,77 | 77,06 | 78,68 | 1,29% | - |
15.01.2024 | 78,02 | 78,10 | 77,64 | 77,68 | -0,30% | - |
12.01.2024 | 77,38 | 78,88 | 76,95 | 77,91 | 0,65% | - |
11.01.2024 | 77,92 | 78,12 | 75,82 | 77,41 | -0,42% | - |
10.01.2024 | 76,81 | 79,56 | 76,67 | 77,74 | 1,09% | - |
09.01.2024 | 75,81 | 78,95 | 75,33 | 76,90 | 1,36% | - |
08.01.2024 | 77,08 | 77,25 | 75,59 | 75,87 | -1,72% | - |
05.01.2024 | 76,53 | 77,61 | 75,72 | 77,20 | 0,84% | - |
04.01.2024 | 76,51 | 78,02 | 75,03 | 76,56 | 0,22% | - |
03.01.2024 | 79,75 | 80,13 | 75,76 | 76,39 | -4,38% | - |
02.01.2024 | 78,68 | 81,25 | 77,58 | 79,89 | 0,25% | - |
29.12.2023 | 79,10 | 79,69 | 78,95 | 79,69 | 0,85% | - |
28.12.2023 | 79,02 | 79,80 | 78,06 | 79,02 | 0,15% | - |
27.12.2023 | 77,96 | 80,02 | 77,36 | 78,90 | 1,83% | - |
22.12.2023 | 77,12 | 78,42 | 76,99 | 77,48 | 0,30% | - |
21.12.2023 | 76,88 | 77,92 | 76,47 | 77,25 | 0,82% | - |
20.12.2023 | 78,14 | 78,53 | 76,60 | 76,62 | -1,78% | - |
19.12.2023 | 77,21 | 78,40 | 74,86 | 78,01 | 1,13% | - |
18.12.2023 | 77,44 | 78,41 | 72,51 | 77,14 | -0,53% | - |
15.12.2023 | 76,77 | 77,69 | 76,15 | 77,55 | 1,20% | - |
14.12.2023 | 77,28 | 78,73 | 76,47 | 76,63 | -0,56% | - |
13.12.2023 | 73,28 | 77,42 | 73,23 | 77,06 | 4,90% | - |
12.12.2023 | 71,89 | 73,50 | 71,15 | 73,46 | 2,33% | - |
11.12.2023 | 70,67 | 73,06 | 67,68 | 71,79 | 1,30% | - |
08.12.2023 | 70,88 | 71,58 | 67,28 | 70,87 | 5,87% | 100,00 |