45,040€
-5,38%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,56 | 54,88 | 51,38 | 51,48 | -5,27% | 24,00 |
| 04.05.2026 | 55,56 | 55,69 | 53,07 | 54,35 | -5,37% | 126,00 |
| 30.04.2026 | 56,54 | 57,72 | 56,08 | 57,43 | 1,56% | - |
| 29.04.2026 | 56,37 | 56,80 | 55,37 | 56,55 | 0,86% | 54,00 |
| 28.04.2026 | 55,75 | 56,83 | 55,19 | 56,07 | 0,29% | - |
| 27.04.2026 | 56,42 | 57,19 | 55,35 | 55,91 | -0,94% | - |
| 24.04.2026 | 56,50 | 56,84 | 55,20 | 56,44 | 0,57% | - |
| 23.04.2026 | 56,17 | 56,74 | 54,24 | 56,12 | -0,37% | 110,00 |
| 22.04.2026 | 55,57 | 57,21 | 55,45 | 56,33 | 2,02% | 58,00 |
| 21.04.2026 | 58,04 | 58,66 | 54,91 | 55,22 | -4,49% | 136,00 |
| 20.04.2026 | 58,75 | 59,11 | 57,40 | 57,81 | -2,13% | 36,00 |
| 17.04.2026 | 57,11 | 60,78 | 56,50 | 59,07 | 3,38% | 1.665,00 |
| 16.04.2026 | 58,51 | 58,63 | 56,50 | 57,14 | -2,06% | - |
| 15.04.2026 | 58,91 | 59,06 | 57,24 | 58,34 | -0,43% | 3.000,00 |
| 14.04.2026 | 58,10 | 59,10 | 57,58 | 58,59 | 0,88% | 99,00 |
| 13.04.2026 | 54,99 | 58,09 | 54,98 | 58,08 | 4,95% | - |
| 10.04.2026 | 56,99 | 57,11 | 54,65 | 55,34 | -2,86% | 56,00 |
| 09.04.2026 | 55,73 | 57,37 | 54,60 | 56,97 | 2,19% | - |
| 08.04.2026 | 55,72 | 57,39 | 54,91 | 55,75 | 2,50% | 2.054,00 |
| 07.04.2026 | 51,22 | 54,79 | 49,85 | 54,39 | 5,67% | 1.805,00 |
| 02.04.2026 | 51,15 | 53,08 | 50,40 | 51,47 | -0,69% | - |
| 01.04.2026 | 51,25 | 52,42 | 49,11 | 51,83 | 1,56% | - |
| 31.03.2026 | 49,76 | 51,68 | 49,17 | 51,04 | 3,40% | - |
| 30.03.2026 | 48,77 | 50,30 | 48,76 | 49,36 | 1,63% | 15,00 |
| 27.03.2026 | 51,11 | 51,23 | 47,97 | 48,57 | -4,64% | 610,00 |
| 26.03.2026 | 51,97 | 52,08 | 49,71 | 50,93 | -1,98% | - |
| 25.03.2026 | 51,04 | 52,35 | 48,78 | 51,96 | 2,28% | 363,00 |
| 24.03.2026 | 55,87 | 57,23 | 45,40 | 50,80 | -8,85% | 149,00 |
| 23.03.2026 | 55,07 | 57,45 | 54,91 | 55,73 | -0,22% | 192,00 |
| 20.03.2026 | 55,34 | 56,42 | 54,11 | 55,86 | 2,32% | 1.350,00 |
| 19.03.2026 | 56,34 | 56,45 | 53,57 | 54,59 | -3,81% | 190,00 |
| 18.03.2026 | 58,77 | 59,27 | 55,28 | 56,75 | -2,91% | 15,00 |
| 17.03.2026 | 65,38 | 67,69 | 57,50 | 58,45 | -10,78% | 369,00 |
| 16.03.2026 | 67,60 | 67,82 | 64,16 | 65,51 | -2,33% | 738,00 |
| 13.03.2026 | 68,00 | 68,84 | 65,96 | 67,07 | -1,05% | 2.430,00 |
| 12.03.2026 | 69,18 | 70,07 | 67,54 | 67,78 | -2,26% | 99,00 |
| 11.03.2026 | 70,43 | 71,23 | 69,35 | 69,35 | -1,60% | 150,00 |
| 10.03.2026 | 71,24 | 71,87 | 69,95 | 70,48 | -1,05% | 16,00 |
| 09.03.2026 | 70,27 | 71,61 | 68,73 | 71,23 | 0,14% | 504,00 |
| 06.03.2026 | 73,57 | 73,60 | 70,46 | 71,13 | -3,03% | 2.100,00 |
| 05.03.2026 | 73,50 | 73,88 | 72,04 | 73,35 | -0,18% | 199,00 |
| 04.03.2026 | 71,85 | 73,59 | 71,28 | 73,48 | 1,42% | 17,00 |
| 03.03.2026 | 71,70 | 73,09 | 68,63 | 72,45 | 0,39% | 4.292,00 |
| 02.03.2026 | 70,69 | 73,40 | 70,19 | 72,17 | 0,92% | 441,00 |
| 27.02.2026 | 68,69 | 71,54 | 68,10 | 71,51 | 3,85% | 120,00 |
| 26.02.2026 | 67,22 | 69,32 | 67,22 | 68,86 | 2,01% | 406,00 |
| 25.02.2026 | 68,55 | 69,38 | 66,47 | 67,50 | -1,78% | 116,00 |
| 24.02.2026 | 66,93 | 70,50 | 66,48 | 68,72 | 3,04% | 4.055,00 |
| 23.02.2026 | 62,51 | 66,92 | 60,68 | 66,69 | 5,41% | 554,00 |
| 20.02.2026 | 63,75 | 63,84 | 61,31 | 63,27 | -0,28% | 940,00 |
| 19.02.2026 | 61,86 | 63,55 | 61,14 | 63,45 | 2,37% | 143,00 |
| 18.02.2026 | 60,64 | 62,04 | 60,40 | 61,98 | 2,40% | 782,00 |
| 17.02.2026 | 56,79 | 60,83 | 56,61 | 60,53 | 6,14% | - |
| 16.02.2026 | 57,15 | 57,42 | 56,83 | 57,03 | -0,11% | 15,00 |
| 13.02.2026 | 57,15 | 58,43 | 56,25 | 57,09 | -0,35% | 247,00 |
| 12.02.2026 | 57,89 | 58,21 | 56,54 | 57,29 | -0,87% | 58,00 |
| 11.02.2026 | 58,36 | 59,27 | 57,60 | 57,79 | -0,93% | - |
| 10.02.2026 | 58,63 | 60,57 | 58,25 | 58,33 | -0,68% | - |
| 09.02.2026 | 59,00 | 59,23 | 57,87 | 58,73 | -0,74% | - |
| 06.02.2026 | 56,87 | 59,20 | 56,79 | 59,17 | 3,46% | 67,00 |
| 05.02.2026 | 58,66 | 59,29 | 55,40 | 57,19 | -2,56% | 206,00 |
| 04.02.2026 | 59,59 | 59,68 | 55,88 | 58,69 | -0,74% | 3.600,00 |
| 03.02.2026 | 59,32 | 61,80 | 58,17 | 59,13 | -0,44% | 14,00 |
| 02.02.2026 | 58,10 | 59,77 | 57,80 | 59,39 | 1,00% | 32,00 |
| 30.01.2026 | 58,58 | 59,05 | 56,97 | 58,80 | 0,05% | 192,00 |
| 29.01.2026 | 59,56 | 60,68 | 57,32 | 58,77 | -1,77% | 394,00 |
| 28.01.2026 | 60,11 | 61,15 | 59,24 | 59,83 | 0,10% | - |
| 27.01.2026 | 61,02 | 61,09 | 58,30 | 59,77 | -1,58% | - |
| 26.01.2026 | 60,17 | 61,13 | 59,37 | 60,73 | 0,30% | 74,00 |
| 23.01.2026 | 62,04 | 62,85 | 60,23 | 60,55 | -1,98% | 332,00 |
| 22.01.2026 | 59,81 | 61,88 | 59,78 | 61,77 | 3,24% | 927,00 |
| 21.01.2026 | 57,88 | 60,56 | 57,48 | 59,83 | 5,97% | 452,00 |
| 20.01.2026 | 54,29 | 58,05 | 53,54 | 56,46 | 3,43% | 3.279,00 |
| 19.01.2026 | 54,59 | 54,67 | 54,29 | 54,59 | -1,48% | 272,00 |
| 16.01.2026 | 54,70 | 55,94 | 53,80 | 55,41 | 1,67% | - |
| 15.01.2026 | 54,41 | 54,90 | 53,68 | 54,50 | 0,39% | 30,00 |
| 14.01.2026 | 54,65 | 55,32 | 52,36 | 54,29 | -0,84% | 198,00 |
| 13.01.2026 | 54,94 | 55,69 | 54,02 | 54,75 | -0,51% | 12,00 |
| 12.01.2026 | 54,70 | 55,96 | 53,97 | 55,03 | -0,11% | 342,00 |
| 09.01.2026 | 53,17 | 55,11 | 52,39 | 55,09 | 3,69% | 76,00 |
| 08.01.2026 | 53,04 | 54,54 | 52,31 | 53,13 | -0,08% | 309,00 |
| 07.01.2026 | 53,22 | 54,26 | 52,91 | 53,17 | -0,26% | 74,00 |
| 06.01.2026 | 51,35 | 53,50 | 50,98 | 53,31 | 3,86% | 87,00 |
| 05.01.2026 | 51,69 | 52,52 | 51,14 | 51,33 | 0,00% | 75,00 |
| 02.01.2026 | 51,95 | 52,37 | 50,88 | 51,33 | -4,15% | 440,00 |
| 30.12.2025 | 53,44 | 53,60 | 53,44 | 53,55 | 0,00% | 120,00 |
| 29.12.2025 | 54,43 | 54,57 | 53,55 | 53,55 | -2,19% | 407,00 |
| 23.12.2025 | 54,28 | 54,79 | 53,35 | 54,75 | 0,59% | 1.330,00 |
| 22.12.2025 | 53,69 | 54,77 | 53,03 | 54,43 | 1,72% | 156,00 |
| 19.12.2025 | 56,13 | 56,53 | 53,21 | 53,51 | -4,46% | - |
| 18.12.2025 | 55,43 | 56,57 | 55,18 | 56,01 | 1,38% | 15,00 |
| 17.12.2025 | 54,65 | 55,75 | 53,78 | 55,25 | 1,43% | 465,00 |
| 16.12.2025 | 53,71 | 55,38 | 53,45 | 54,47 | 0,85% | 108,00 |
| 15.12.2025 | 53,05 | 54,84 | 51,96 | 54,01 | 0,00% | 311,00 |
| 12.12.2025 | 53,48 | 55,19 | 53,27 | 54,01 | 0,60% | 750,00 |
| 11.12.2025 | 54,29 | 55,79 | 53,39 | 53,69 | -1,68% | 162,00 |
| 10.12.2025 | 55,87 | 56,08 | 54,33 | 54,61 | -2,43% | - |
| 09.12.2025 | 54,53 | 55,97 | 54,41 | 55,97 | 3,13% | 154,00 |
| 08.12.2025 | 53,30 | 54,80 | 52,94 | 54,27 | 1,80% | 60,00 |
| 05.12.2025 | 53,15 | 54,03 | 52,98 | 53,31 | 0,11% | 1.608,00 |