111,375€
1,07%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 110,48 | 112,65 | 110,05 | 111,38 | 1,07% | - |
| 09.05.2024 | 110,73 | 112,50 | 109,78 | 110,20 | -0,83% | 36,00 |
| 08.05.2024 | 112,40 | 113,00 | 110,65 | 111,13 | -1,09% | 3,00 |
| 07.05.2024 | 112,33 | 115,43 | 111,18 | 112,35 | 0,16% | 215,00 |
| 06.05.2024 | 101,83 | 117,58 | 101,35 | 112,18 | 10,25% | 358,00 |
| 03.05.2024 | 100,36 | 102,68 | 100,10 | 101,75 | 2,14% | 36,00 |
| 02.05.2024 | 98,54 | 100,88 | 97,95 | 99,62 | 0,24% | 1,00 |
| 30.04.2024 | 100,63 | 100,78 | 98,92 | 99,38 | -1,04% | - |
| 29.04.2024 | 99,59 | 100,73 | 98,57 | 100,43 | 1,18% | - |
| 26.04.2024 | 99,00 | 100,78 | 97,34 | 99,25 | 1,48% | - |
| 25.04.2024 | 96,38 | 98,46 | 95,96 | 97,80 | 0,11% | 1,00 |
| 24.04.2024 | 99,10 | 99,40 | 96,92 | 97,69 | -0,63% | - |
| 23.04.2024 | 98,20 | 99,67 | 98,00 | 98,31 | -0,19% | 1,00 |
| 22.04.2024 | 98,71 | 99,33 | 97,68 | 98,50 | 0,33% | 22,00 |
| 19.04.2024 | 96,64 | 99,40 | 96,48 | 98,18 | 0,56% | 25,00 |
| 18.04.2024 | 98,93 | 99,08 | 97,28 | 97,63 | -0,86% | - |
| 17.04.2024 | 99,42 | 100,23 | 98,33 | 98,48 | -0,89% | 3,00 |
| 16.04.2024 | 99,45 | 99,61 | 98,40 | 99,36 | -0,09% | - |
| 15.04.2024 | 102,35 | 103,55 | 99,41 | 99,45 | -2,57% | 29,00 |
| 12.04.2024 | 105,05 | 105,65 | 101,40 | 102,08 | -2,62% | 37,00 |
| 11.04.2024 | 104,98 | 106,68 | 104,65 | 104,83 | -0,33% | - |
| 10.04.2024 | 105,70 | 106,38 | 104,45 | 105,18 | -0,38% | - |
| 09.04.2024 | 107,05 | 107,35 | 104,70 | 105,58 | -1,26% | - |
| 08.04.2024 | 107,05 | 108,48 | 106,33 | 106,93 | -0,14% | 13,00 |
| 05.04.2024 | 103,25 | 107,58 | 103,13 | 107,08 | 3,75% | 125,00 |
| 04.04.2024 | 103,13 | 103,88 | 102,23 | 103,20 | 0,34% | 21,00 |
| 03.04.2024 | 106,83 | 107,08 | 102,48 | 102,85 | -4,01% | 90,00 |
| 02.04.2024 | 107,90 | 108,40 | 104,90 | 107,15 | -0,26% | 145,00 |
| 28.03.2024 | 106,80 | 110,10 | 104,45 | 107,43 | 0,56% | 232,00 |
| 27.03.2024 | 105,80 | 107,70 | 104,98 | 106,83 | 1,14% | 210,00 |
| 26.03.2024 | 105,90 | 108,60 | 104,55 | 105,63 | -0,09% | 136,00 |
| 25.03.2024 | 106,38 | 109,50 | 105,38 | 105,73 | -0,68% | 107,00 |
| 22.03.2024 | 105,40 | 107,08 | 103,48 | 106,45 | 1,14% | 82,00 |
| 21.03.2024 | 102,06 | 105,90 | 100,73 | 105,25 | 3,77% | 40,00 |
| 20.03.2024 | 100,17 | 101,43 | 99,55 | 101,43 | 1,12% | - |
| 19.03.2024 | 99,52 | 101,10 | 99,02 | 100,31 | 0,65% | 1,00 |
| 18.03.2024 | 100,64 | 102,13 | 99,01 | 99,66 | -0,96% | - |
| 15.03.2024 | 100,23 | 102,28 | 99,13 | 100,63 | 0,21% | - |
| 14.03.2024 | 101,86 | 102,45 | 98,53 | 100,42 | -1,15% | 53,00 |
| 13.03.2024 | 100,58 | 102,65 | 100,09 | 101,59 | 0,98% | - |
| 12.03.2024 | 99,10 | 101,00 | 98,44 | 100,60 | 1,75% | 14,00 |
| 11.03.2024 | 98,83 | 101,83 | 98,35 | 98,87 | -0,16% | 171,00 |
| 08.03.2024 | 99,01 | 100,75 | 97,94 | 99,03 | -0,14% | 47,00 |
| 07.03.2024 | 99,58 | 101,07 | 98,28 | 99,17 | -0,86% | 47,00 |
| 06.03.2024 | 102,70 | 103,20 | 99,78 | 100,04 | -2,38% | 19,00 |
| 05.03.2024 | 103,18 | 104,18 | 100,80 | 102,48 | -1,11% | 40,00 |
| 04.03.2024 | 102,28 | 104,00 | 100,55 | 103,63 | 1,47% | 75,00 |
| 01.03.2024 | 104,93 | 106,35 | 100,21 | 102,13 | -2,65% | 322,00 |
| 29.02.2024 | 100,98 | 105,73 | 100,55 | 104,90 | 3,71% | 30,00 |
| 28.02.2024 | 99,87 | 102,38 | 99,31 | 101,15 | 1,35% | 98,00 |
| 27.02.2024 | 101,28 | 102,90 | 96,68 | 99,80 | -1,70% | 105,00 |
| 26.02.2024 | 84,66 | 103,15 | 84,57 | 101,53 | 19,50% | 438,00 |
| 23.02.2024 | 83,40 | 86,00 | 82,98 | 84,96 | 1,85% | 1,00 |
| 22.02.2024 | 83,76 | 84,24 | 82,37 | 83,42 | 1,16% | 2,00 |
| 21.02.2024 | 83,08 | 83,37 | 81,23 | 82,46 | -0,96% | - |
| 20.02.2024 | 83,04 | 83,70 | 81,45 | 83,26 | -0,13% | 20,00 |
| 19.02.2024 | 83,30 | 83,52 | 83,10 | 83,37 | 0,34% | - |
| 16.02.2024 | 83,99 | 84,46 | 81,59 | 83,09 | -0,65% | 15,00 |
| 15.02.2024 | 82,99 | 85,00 | 81,90 | 83,63 | 1,01% | 530,00 |
| 14.02.2024 | 81,79 | 83,43 | 79,76 | 82,79 | 1,19% | 105,00 |
| 13.02.2024 | 82,21 | 82,26 | 79,02 | 81,82 | -0,62% | 17,00 |
| 12.02.2024 | 80,88 | 83,33 | 80,86 | 82,33 | 1,53% | 19,00 |
| 09.02.2024 | 81,31 | 82,40 | 79,90 | 81,09 | -0,11% | 20,00 |
| 08.02.2024 | 82,02 | 83,13 | 81,18 | 81,18 | -1,04% | - |
| 07.02.2024 | 82,11 | 83,44 | 80,85 | 82,03 | -0,27% | 10,00 |
| 06.02.2024 | 82,00 | 82,94 | 81,53 | 82,25 | 0,49% | 87,00 |
| 05.02.2024 | 81,88 | 82,66 | 80,57 | 81,85 | -0,34% | 64,00 |
| 02.02.2024 | 80,97 | 82,46 | 79,54 | 82,13 | 2,44% | 13,00 |
| 01.02.2024 | 79,91 | 80,68 | 79,06 | 80,17 | 0,54% | 1,00 |
| 31.01.2024 | 80,91 | 81,28 | 79,65 | 79,74 | -2,15% | 95,00 |
| 30.01.2024 | 81,38 | 81,52 | 80,32 | 81,49 | 0,12% | 35,00 |
| 29.01.2024 | 81,37 | 82,96 | 80,34 | 81,39 | 0,23% | 65,00 |
| 26.01.2024 | 80,66 | 81,76 | 80,36 | 81,20 | 0,05% | 37,00 |
| 25.01.2024 | 80,94 | 81,65 | 80,77 | 81,16 | 0,26% | - |
| 24.01.2024 | 81,51 | 82,09 | 80,30 | 80,95 | -0,15% | 142,00 |
| 23.01.2024 | 80,19 | 81,85 | 79,90 | 81,07 | 0,85% | 20,00 |
| 22.01.2024 | 80,11 | 81,04 | 79,20 | 80,39 | 1,02% | 6,00 |
| 19.01.2024 | 78,59 | 79,61 | 77,81 | 79,58 | 1,56% | 101,00 |
| 18.01.2024 | 78,42 | 79,39 | 77,21 | 78,36 | -0,15% | 1,00 |
| 17.01.2024 | 78,25 | 78,73 | 77,49 | 78,48 | -0,23% | 120,00 |
| 16.01.2024 | 77,77 | 78,77 | 77,47 | 78,66 | 1,27% | - |
| 15.01.2024 | 78,00 | 78,44 | 77,62 | 77,67 | -0,32% | 47,00 |
| 12.01.2024 | 77,37 | 78,89 | 76,92 | 77,92 | 0,63% | 15,00 |
| 11.01.2024 | 77,89 | 78,14 | 75,54 | 77,43 | -0,28% | 50,00 |
| 10.01.2024 | 76,82 | 79,56 | 76,65 | 77,65 | 1,00% | 210,00 |
| 09.01.2024 | 75,79 | 78,96 | 75,31 | 76,88 | 1,49% | 50,00 |
| 08.01.2024 | 77,07 | 77,32 | 75,57 | 75,75 | -1,87% | - |
| 05.01.2024 | 76,55 | 77,64 | 75,72 | 77,19 | 0,82% | 19,00 |
| 04.01.2024 | 76,53 | 77,00 | 75,02 | 76,56 | 0,21% | 4,00 |
| 03.01.2024 | 79,77 | 80,20 | 75,74 | 76,40 | -4,42% | 41,00 |
| 02.01.2024 | 78,67 | 81,28 | 77,82 | 79,93 | 0,30% | 64,00 |
| 29.12.2023 | 79,09 | 79,94 | 78,94 | 79,69 | 0,66% | 32,00 |
| 28.12.2023 | 79,08 | 79,83 | 78,53 | 79,17 | 0,37% | 28,00 |
| 27.12.2023 | 77,96 | 80,03 | 77,10 | 78,88 | 1,89% | 75,00 |
| 22.12.2023 | 77,12 | 78,45 | 76,98 | 77,42 | 0,23% | - |
| 21.12.2023 | 76,87 | 77,93 | 76,47 | 77,24 | 0,69% | 19,00 |
| 20.12.2023 | 78,14 | 78,56 | 76,68 | 76,71 | -1,73% | 48,00 |
| 19.12.2023 | 77,22 | 78,42 | 76,35 | 78,06 | 1,04% | 70,00 |
| 18.12.2023 | 77,47 | 78,41 | 76,70 | 77,26 | -0,44% | 50,00 |
| 15.12.2023 | 76,76 | 77,69 | 75,78 | 77,60 | 1,21% | 71,00 |