115,923$
0,18%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 1,09% | 298.131,00 |
26.03.2024 | 115,02 | 116,11 | 113,71 | 114,46 | -0,12% | 489.796,00 |
25.03.2024 | 115,06 | 116,96 | 114,15 | 114,60 | -0,39% | 498.701,00 |
22.03.2024 | 114,20 | 115,27 | 111,94 | 115,05 | 0,64% | 808.514,00 |
21.03.2024 | 112,16 | 115,01 | 110,98 | 114,32 | 2,86% | 654.393,00 |
20.03.2024 | 109,36 | 111,15 | 107,97 | 111,14 | 1,94% | 606.219,00 |
19.03.2024 | 107,77 | 109,87 | 107,45 | 109,03 | 0,57% | 303.685,00 |
18.03.2024 | 109,50 | 110,21 | 107,60 | 108,41 | -1,03% | 321.580,00 |
15.03.2024 | 108,53 | 110,05 | 108,18 | 109,54 | 0,21% | 724.915,00 |
14.03.2024 | 111,58 | 111,58 | 107,18 | 109,31 | -1,76% | 423.316,00 |
13.03.2024 | 110,42 | 112,49 | 110,14 | 111,27 | 1,20% | 464.154,00 |
12.03.2024 | 107,38 | 110,35 | 106,87 | 109,95 | 1,91% | 530.138,00 |
11.03.2024 | 111,34 | 111,80 | 107,73 | 107,89 | -0,30% | 670.016,00 |
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% | 476.794,00 |
06.03.2024 | 110,86 | 111,90 | 108,68 | 109,06 | -1,88% | 480.535,00 |
05.03.2024 | 111,92 | 113,07 | 109,53 | 111,15 | -1,09% | 413.725,00 |
04.03.2024 | 111,02 | 112,96 | 110,18 | 112,37 | 1,42% | 710.637,00 |
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% | 1.841.534,00 |
28.02.2024 | 108,82 | 110,90 | 107,00 | 109,53 | 1,15% | 1.064.655,00 |
27.02.2024 | 111,52 | 111,57 | 104,85 | 108,28 | -1,67% | 2.672.767,00 |
26.02.2024 | 108,47 | 112,00 | 103,22 | 110,12 | 19,68% | 3.402.471,00 |
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% | 478.286,00 |
21.02.2024 | 89,72 | 89,99 | 87,87 | 89,32 | -0,76% | 436.583,00 |
20.02.2024 | 88,80 | 90,47 | 88,15 | 90,00 | 0,42% | 410.243,00 |
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% | 532.270,00 |
14.02.2024 | 88,50 | 88,99 | 85,58 | 88,89 | 1,55% | 513.883,00 |
13.02.2024 | 86,08 | 88,05 | 84,02 | 87,53 | -1,20% | 394.497,00 |
12.02.2024 | 87,48 | 89,90 | 87,48 | 88,59 | 1,40% | 378.735,00 |
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% | 416.794,00 |
07.02.2024 | 88,50 | 89,87 | 87,13 | 88,38 | -0,01% | 786.558,00 |
06.02.2024 | 88,00 | 89,17 | 87,54 | 88,39 | 0,48% | 380.526,00 |
05.02.2024 | 88,33 | 88,33 | 86,44 | 87,97 | -0,60% | 311.596,00 |
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% | 488.742,00 |
31.01.2024 | 88,36 | 88,36 | 86,05 | 86,10 | -2,48% | 423.793,00 |
30.01.2024 | 87,82 | 88,81 | 86,99 | 88,29 | 0,34% | 329.856,00 |
29.01.2024 | 88,50 | 89,32 | 86,83 | 87,99 | -0,18% | 460.899,00 |
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% | 434.551,00 |
24.01.2024 | 88,11 | 89,48 | 87,50 | 88,09 | 0,03% | 441.587,00 |
23.01.2024 | 88,22 | 89,00 | 87,55 | 88,06 | 0,76% | 386.978,00 |
22.01.2024 | 87,06 | 88,30 | 86,41 | 87,40 | 0,64% | 400.702,00 |
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% | 482.748,00 |
17.01.2024 | 84,79 | 85,55 | 84,00 | 85,37 | -0,27% | 349.312,00 |
16.01.2024 | 85,33 | 85,65 | 84,53 | 85,60 | 0,29% | 357.116,00 |
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% | 589.270,00 |
10.01.2024 | 85,09 | 87,09 | 84,57 | 85,28 | 1,52% | 854.182,00 |
09.01.2024 | 82,21 | 86,42 | 82,21 | 84,00 | 1,05% | 739.724,00 |
08.01.2024 | 84,00 | 84,26 | 82,76 | 83,13 | -1,59% | 809.629,00 |
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% | 698.976,00 |
03.01.2024 | 86,96 | 87,21 | 82,66 | 83,47 | -4,58% | 1.141.351,00 |
02.01.2024 | 85,88 | 89,06 | 84,14 | 87,48 | 0,83% | 1.293.016,00 |
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% | 358.511,00 |
27.12.2023 | 86,38 | 88,85 | 86,06 | 87,63 | 1,94% | 622.504,00 |
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% | 276.691,00 |
20.12.2023 | 85,21 | 86,17 | 83,71 | 83,77 | -2,11% | 324.349,00 |
19.12.2023 | 84,18 | 86,04 | 83,62 | 85,58 | 1,34% | 450.987,00 |
18.12.2023 | 85,00 | 85,65 | 83,69 | 84,45 | 0,00% | 479.186,00 |
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% | 897.991,00 |
13.12.2023 | 79,50 | 84,40 | 79,50 | 83,89 | 5,72% | 830.948,00 |
12.12.2023 | 77,90 | 79,38 | 77,39 | 79,35 | 2,59% | 633.063,00 |
11.12.2023 | 76,21 | 78,70 | 75,81 | 77,35 | 1,44% | 581.454,00 |
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% | 658.349,00 |
06.12.2023 | 71,67 | 73,26 | 71,66 | 72,37 | 1,08% | 503.974,00 |
05.12.2023 | 72,05 | 73,19 | 71,22 | 71,60 | -0,82% | 534.424,00 |
04.12.2023 | 71,84 | 73,52 | 71,42 | 72,19 | 0,66% | 869.398,00 |
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% | 372.733,00 |
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% | 688.374,00 |
27.11.2023 | 69,11 | 69,31 | 68,25 | 68,70 | -0,87% | 358.388,00 |
24.11.2023 | 69,73 | 70,64 | 69,19 | 69,30 | -0,79% | 135.684,00 |
22.11.2023 | 69,34 | 70,17 | 68,88 | 69,85 | 1,14% | 351.243,00 |
21.11.2023 | 69,64 | 69,75 | 68,89 | 69,06 | -0,75% | 318.184,00 |
20.11.2023 | 70,24 | 70,61 | 69,28 | 69,58 | -0,42% | 344.046,00 |
17.11.2023 | 69,52 | 70,39 | 68,52 | 69,87 | 1,33% | 1.042.960,00 |
16.11.2023 | 68,59 | 69,51 | 68,14 | 68,95 | -0,10% | 357.933,00 |
15.11.2023 | 70,09 | 70,73 | 68,98 | 69,02 | -0,93% | 429.334,00 |
14.11.2023 | 68,75 | 70,30 | 68,73 | 69,67 | 3,32% | 474.757,00 |
13.11.2023 | 66,82 | 69,04 | 66,36 | 67,43 | 0,60% | 580.435,00 |
10.11.2023 | 66,50 | 67,68 | 66,19 | 67,03 | 0,80% | 384.499,00 |
09.11.2023 | 66,44 | 67,69 | 65,85 | 66,50 | 0,28% | 346.147,00 |
08.11.2023 | 67,89 | 68,53 | 65,81 | 66,31 | -2,33% | 671.147,00 |
07.11.2023 | 67,70 | 69,15 | 67,51 | 67,89 | -0,22% | 1.035.084,00 |
06.11.2023 | 71,07 | 73,75 | 66,54 | 68,04 | 16,81% | 3.538.616,00 |
03.11.2023 | 59,28 | 59,67 | 57,50 | 58,25 | 0,33% | 753.667,00 |