Deutsche Märkte schließen in 8 Stunden 2 Minuten

Freshpet Inc (7FP.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
104,50+3,95 (+3,93%)
Ab 08:14AM CET. Markt geöffnet.
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024104,50104,50104,50104,50104,50-
29. Feb. 2024100,55100,55100,55100,55100,55-
28. Feb. 202499,4099,4099,2699,2699,26-
27. Feb. 2024100,80100,8098,8498,8498,84570
26. Feb. 202484,2684,2684,2684,2684,26-
23. Feb. 202482,9682,9682,9682,9682,96-
22. Feb. 202483,2483,2483,2483,2483,24-
21. Feb. 202482,6482,6482,6482,6482,64-
20. Feb. 202482,6082,8682,6082,8682,86-
19. Feb. 202482,7882,7882,7882,7882,78-
16. Feb. 202483,5883,5883,5883,5883,58-
15. Feb. 202482,5882,5882,5882,5882,58-
14. Feb. 202481,4481,4481,4481,4481,44-
13. Feb. 202481,8281,8281,8281,8281,82-
12. Feb. 202480,5482,2480,5482,2482,2412
09. Feb. 202480,9481,4480,9481,4481,44-
08. Feb. 202481,6281,7281,1681,1681,16-
07. Feb. 202481,6681,9881,6681,9881,98-
06. Feb. 202481,6481,6481,6481,6481,64-
05. Feb. 202481,5481,5481,5481,5481,54-
02. Feb. 202480,5680,8280,2880,8280,824
01. Feb. 202479,5080,3479,5080,3480,3466
31. Jan. 202480,5880,5880,5880,5880,58-
30. Jan. 202480,8880,8880,8880,8880,88-
29. Jan. 202481,0081,2081,0081,2081,20-
26. Jan. 202480,3280,3280,3280,3280,32-
25. Jan. 202480,5880,5880,5880,5880,58-
24. Jan. 202481,1481,1480,5080,5080,50-
23. Jan. 202479,8280,9479,8280,9480,94-
22. Jan. 202479,7679,7679,3479,3479,34-
19. Jan. 202478,2078,2078,2078,2078,20-
18. Jan. 202478,0678,0678,0678,0678,06-
17. Jan. 202477,7877,7877,7877,7877,78-
16. Jan. 202477,4277,4277,4277,4277,42-
15. Jan. 202478,2078,2078,2078,2078,20-
12. Jan. 202476,9278,2076,9278,2078,20-
11. Jan. 202477,5477,5477,5477,5477,54-
10. Jan. 202476,4478,6076,4478,6078,60-
09. Jan. 202475,4678,3875,4678,3878,38-
08. Jan. 202476,7876,7875,8275,8275,82-
05. Jan. 202476,1676,1676,1676,1676,16-
04. Jan. 202476,1476,1476,1476,1476,14-
03. Jan. 202479,3679,3679,3679,3679,36-
02. Jan. 202478,3478,3478,3478,3478,34-
29. Dez. 202378,7278,7278,7278,7278,72-
28. Dez. 202378,6478,7678,6478,7678,76-
27. Dez. 202377,5277,5277,5277,5277,52-
22. Dez. 202376,7476,7476,7476,7476,74-
21. Dez. 202376,5276,5276,5276,5276,52-
20. Dez. 202377,7677,7677,7677,7677,76-
19. Dez. 202376,8676,8676,8676,8676,86-
18. Dez. 202377,0877,1477,0877,1477,14-
15. Dez. 202376,4277,4076,4277,4077,40-
14. Dez. 202376,9677,0076,9677,0077,00-
13. Dez. 202373,2873,2873,2873,2873,28-
12. Dez. 202371,5473,0871,5473,0873,08-
11. Dez. 202370,3672,4870,3672,4872,48-
08. Dez. 202370,3070,7270,3070,4670,4650
07. Dez. 202366,9466,9466,9466,9466,94-
06. Dez. 202366,3266,3266,3266,3266,32-
05. Dez. 202365,9865,9865,9865,9865,98-
04. Dez. 202365,4665,4665,4665,4665,46-
01. Dez. 202364,6664,6664,6664,6664,66-
30. Nov. 202363,6063,6063,6063,6063,60-
29. Nov. 202363,7263,7263,6463,6463,64-
28. Nov. 202362,4463,2462,4463,1263,12-
27. Nov. 202361,5662,8261,5662,7262,72-
24. Nov. 202363,7063,7063,7063,7063,70-
23. Nov. 202363,7863,7863,7863,7863,78-
22. Nov. 202362,9062,9062,9062,9062,90-
21. Nov. 202363,2663,2663,2663,2663,26-
20. Nov. 202363,4863,4862,9062,9062,90-
17. Nov. 202363,1863,6063,1663,6063,60-
16. Nov. 202363,3463,3462,4462,8062,80-
15. Nov. 202363,9464,2263,0663,4063,403
14. Nov. 202362,8063,0862,6062,6062,60-
13. Nov. 202362,1463,1862,1463,0863,08-
10. Nov. 202361,9861,9861,9861,9861,98-
09. Nov. 202361,6261,6261,6261,6261,62-
08. Nov. 202363,0863,0863,0863,0863,08-
07. Nov. 202363,2063,2063,2063,2063,20-
06. Nov. 202354,0254,0254,0254,0254,02-
03. Nov. 202353,1653,7053,1653,7053,70-
02. Nov. 202351,5251,5251,5251,5251,52-
01. Nov. 202353,0053,0050,6050,6050,60-
31. Okt. 202352,9852,9852,9852,9852,98-
30. Okt. 202354,8654,8654,8654,8654,86-
27. Okt. 202354,8254,8253,8654,1054,10-
26. Okt. 202354,9854,9854,8454,8454,84-
25. Okt. 202354,3255,0854,3255,0855,08-
24. Okt. 202353,6455,0453,6454,6254,62-
23. Okt. 202352,1252,1252,1252,1252,12-
20. Okt. 202352,1852,2451,8851,8851,88-
19. Okt. 202352,2652,2652,2652,2652,26-
18. Okt. 202354,6254,6254,5854,5854,58-
17. Okt. 202354,1654,7854,1654,6054,60-
16. Okt. 202353,9854,2253,9854,2254,22-
13. Okt. 202354,0854,0854,0854,0854,08-
12. Okt. 202355,7855,7855,7855,7855,78-
11. Okt. 202355,4055,4055,2255,3455,34-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...