Top-News
Orderbuch Freshpet Inc
Aktie
WKN: A12ENX ISIN: US3580391056 US-Symbol: FRPT
99.8
101,95
€
+2,15 €
+2,15%
03.05.24 20:01:37
Handeln
Depot/Watchlist
Aktienanzahl *
48,29 Mio.
Marktkapitalisierung *
4,77 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Nasdaq
Seite: 1
2
3
4
5
6
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:58 | 109,60 $ | 200 | 21.920 $ | 60.086 | 6,58 M $ | ||
| 21:59:58 | 109,60 $ | 146 | 16.002 $ | 59.886 | 6,56 M $ | ||
| 21:59:52 | 109,58 $ | 200 | 21.916 $ | 59.740 | 6,54 M $ | ||
| 21:59:52 | 109,58 $ | 100 | 10.958 $ | 59.540 | 6,52 M $ | ||
| 21:59:40 | 109,63 $ | 100 | 10.963 $ | 59.440 | 6,51 M $ | ||
| 21:59:36 | 109,62 $ | 100 | 10.962 $ | 59.340 | 6,50 M $ | ||
| 21:59:35 | 109,61 $ | 100 | 10.961 $ | 59.240 | 6,48 M $ | ||
| 21:59:35 | 109,56 $ | 100 | 10.956 $ | 59.140 | 6,47 M $ | ||
| 21:59:35 | 109,53 $ | 171 | 18.730 $ | 59.040 | 6,46 M $ | ||
| 21:59:35 | 109,53 $ | 190 | 20.811 $ | 58.869 | 6,44 M $ | ||
| 21:59:35 | 109,53 $ | 428 | 46.879 $ | 58.679 | 6,42 M $ | ||
| 21:59:35 | 109,53 $ | 100 | 10.953 $ | 58.251 | 6,38 M $ | ||
| 21:59:35 | 109,53 $ | 200 | 21.906 $ | 58.151 | 6,37 M $ | ||
| 21:59:35 | 109,53 $ | 125 | 13.691 $ | 57.951 | 6,34 M $ | ||
| 21:59:27 | 109,53 $ | 100 | 10.953 $ | 57.826 | 6,33 M $ | ||
| 21:59:27 | 109,53 $ | 161 | 17.634 $ | 57.726 | 6,32 M $ | ||
| 21:59:26 | 109,53 $ | 113 | 12.377 $ | 57.565 | 6,30 M $ | ||
| 21:58:37 | 109,55 $ | 100 | 10.955 $ | 57.452 | 6,29 M $ | ||
| 21:58:31 | 109,51 $ | 100 | 10.951 $ | 57.352 | 6,28 M $ | ||
| 21:58:31 | 109,51 $ | 100 | 10.951 $ | 57.252 | 6,27 M $ | ||
| 21:58:31 | 109,51 $ | 100 | 10.951 $ | 57.152 | 6,26 M $ | ||
| 21:58:31 | 109,52 $ | 100 | 10.952 $ | 57.052 | 6,24 M $ | ||
| 21:58:29 | 109,52 $ | 150 | 16.428 $ | 56.952 | 6,23 M $ | ||
| 21:58:10 | 109,50 $ | 100 | 10.950 $ | 56.802 | 6,22 M $ | ||
| 21:57:30 | 109,61 $ | 100 | 10.961 $ | 56.702 | 6,21 M $ | ||
| 21:57:19 | 109,66 $ | 100 | 10.966 $ | 56.602 | 6,20 M $ | ||
| 21:57:19 | 109,66 $ | 100 | 10.966 $ | 56.502 | 6,18 M $ | ||
| 21:57:19 | 109,66 $ | 100 | 10.966 $ | 56.402 | 6,17 M $ | ||
| 21:57:16 | 109,69 $ | 100 | 10.969 $ | 56.302 | 6,16 M $ | ||
| 21:57:16 | 109,69 $ | 200 | 21.938 $ | 56.202 | 6,15 M $ | ||
| 21:57:09 | 109,61 $ | 100 | 10.961 $ | 56.002 | 6,13 M $ | ||
| 21:57:09 | 109,61 $ | 105 | 11.509 $ | 55.902 | 6,12 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.797 | 6,11 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.697 | 6,10 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.597 | 6,09 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.497 | 6,07 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.397 | 6,06 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.297 | 6,05 M $ | ||
| 21:57:09 | 109,60 $ | 124 | 13.590 $ | 55.197 | 6,04 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 55.073 | 6,03 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 54.973 | 6,02 M $ | ||
| 21:57:09 | 109,60 $ | 100 | 10.960 $ | 54.873 | 6,01 M $ | ||
| 21:57:09 | 109,59 $ | 250 | 27.398 $ | 54.773 | 6,00 M $ | ||
| 21:57:08 | 109,59 $ | 100 | 10.959 $ | 54.523 | 5,97 M $ | ||
| 21:57:05 | 109,59 $ | 100 | 10.959 $ | 54.423 | 5,96 M $ | ||
| 21:56:47 | 109,57 $ | 102 | 11.176 $ | 54.323 | 5,95 M $ | ||
| 21:56:47 | 109,57 $ | 100 | 10.957 $ | 54.221 | 5,93 M $ | ||
| 21:56:47 | 109,59 $ | 100 | 10.959 $ | 54.121 | 5,92 M $ | ||
| 21:56:43 | 109,59 $ | 100 | 10.959 $ | 54.021 | 5,91 M $ | ||
| 21:56:31 | 109,54 $ | 100 | 10.954 $ | 53.921 | 5,90 M $ | ||
| 21:56:04 | 109,53 $ | 100 | 10.953 $ | 53.821 | 5,89 M $ | ||
| 21:56:00 | 109,53 $ | 100 | 10.953 $ | 53.721 | 5,88 M $ | ||
| 21:56:00 | 109,54 $ | 100 | 10.954 $ | 53.621 | 5,87 M $ | ||
| 21:56:00 | 109,54 $ | 100 | 10.954 $ | 53.521 | 5,86 M $ | ||
| 21:55:48 | 109,59 $ | 100 | 10.959 $ | 53.421 | 5,85 M $ | ||
| 21:55:28 | 109,52 $ | 100 | 10.952 $ | 53.321 | 5,84 M $ | ||
| 21:55:27 | 109,59 $ | 100 | 10.959 $ | 53.221 | 5,82 M $ | ||
| 21:55:25 | 109,59 $ | 100 | 10.959 $ | 53.121 | 5,81 M $ | ||
| 21:55:02 | 109,58 $ | 100 | 10.958 $ | 53.021 | 5,80 M $ | ||
| 21:55:02 | 109,54 $ | 100 | 10.954 $ | 52.921 | 5,79 M $ | ||
| 21:55:00 | 109,60 $ | 100 | 10.960 $ | 52.821 | 5,78 M $ | ||
| 21:55:00 | 109,59 $ | 100 | 10.959 $ | 52.721 | 5,77 M $ | ||
| 21:55:00 | 109,58 $ | 100 | 10.958 $ | 52.621 | 5,76 M $ | ||
| 21:54:50 | 109,45 $ | 100 | 10.945 $ | 52.521 | 5,75 M $ | ||
| 21:54:50 | 109,42 $ | 200 | 21.884 $ | 52.421 | 5,74 M $ | ||
| 21:54:50 | 109,42 $ | 100 | 10.942 $ | 52.221 | 5,72 M $ | ||
| 21:54:49 | 109,38 $ | 100 | 10.938 $ | 52.121 | 5,70 M $ | ||
| 21:54:49 | 109,37 $ | 100 | 10.937 $ | 52.021 | 5,69 M $ | ||
| 21:54:47 | 109,34 $ | 100 | 10.934 $ | 51.921 | 5,68 M $ | ||
| 21:54:47 | 109,34 $ | 100 | 10.934 $ | 51.821 | 5,67 M $ | ||
| 21:54:47 | 109,34 $ | 100 | 10.934 $ | 51.721 | 5,66 M $ | ||
| 21:54:47 | 109,34 $ | 100 | 10.934 $ | 51.621 | 5,65 M $ | ||
| 21:54:30 | 109,35 $ | 100 | 10.935 $ | 51.521 | 5,64 M $ | ||
| 21:54:30 | 109,34 $ | 100 | 10.934 $ | 51.421 | 5,63 M $ | ||
| 21:54:30 | 109,28 $ | 100 | 10.928 $ | 51.321 | 5,62 M $ | ||
| 21:54:21 | 109,335 $ | 100 | 10.934 $ | 51.221 | 5,61 M $ | ||
| 21:53:34 | 109,28 $ | 100 | 10.928 $ | 51.121 | 5,60 M $ | ||
| 21:53:33 | 109,25 $ | 100 | 10.925 $ | 51.021 | 5,58 M $ | ||
| 21:53:33 | 109,25 $ | 100 | 10.925 $ | 50.921 | 5,57 M $ | ||
| 21:53:20 | 109,16 $ | 100 | 10.916 $ | 50.821 | 5,56 M $ | ||
| 21:53:20 | 109,20 $ | 100 | 10.920 $ | 50.721 | 5,55 M $ | ||
| 21:53:14 | 109,26 $ | 200 | 21.852 $ | 50.621 | 5,54 M $ | ||
| 21:52:59 | 109,24 $ | 100 | 10.924 $ | 50.421 | 5,52 M $ | ||
| 21:52:59 | 109,14 $ | 100 | 10.914 $ | 50.321 | 5,51 M $ | ||
| 21:52:59 | 109,14 $ | 100 | 10.914 $ | 50.221 | 5,50 M $ | ||
| 21:52:59 | 109,14 $ | 100 | 10.914 $ | 50.121 | 5,49 M $ | ||
| 21:52:43 | 109,12 $ | 146 | 15.932 $ | 50.021 | 5,48 M $ | ||
| 21:52:43 | 109,12 $ | 200 | 21.824 $ | 49.875 | 5,46 M $ | ||
| 21:52:41 | 109,08 $ | 100 | 10.908 $ | 49.675 | 5,44 M $ | ||
| 21:52:00 | 109,05 $ | 100 | 10.905 $ | 49.575 | 5,43 M $ | ||
| 21:52:00 | 109,01 $ | 100 | 10.901 $ | 49.475 | 5,42 M $ | ||
| 21:52:00 | 108,98 $ | 100 | 10.898 $ | 49.375 | 5,40 M $ | ||
| 21:51:59 | 108,94 $ | 100 | 10.894 $ | 49.275 | 5,39 M $ | ||
| 21:51:59 | 108,92 $ | 240 | 26.141 $ | 49.175 | 5,38 M $ | ||
| 21:51:59 | 108,91 $ | 100 | 10.891 $ | 48.935 | 5,36 M $ | ||
| 21:51:59 | 108,91 $ | 100 | 10.891 $ | 48.835 | 5,35 M $ | ||
| 21:51:59 | 108,91 $ | 200 | 21.782 $ | 48.735 | 5,33 M $ | ||
| 21:51:33 | 108,85 $ | 100 | 10.885 $ | 48.535 | 5,31 M $ | ||
| 21:51:33 | 108,85 $ | 100 | 10.885 $ | 48.435 | 5,30 M $ | ||
| 21:51:33 | 108,85 $ | 100 | 10.885 $ | 48.335 | 5,29 M $ |
2
3
4
...
6
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
