85,200$
-0,33%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 85,00 | 86,00 | 83,42 | 85,20 | -0,33% | 946.418,00 |
| 04.03.2026 | 84,23 | 85,72 | 82,66 | 85,48 | 1,59% | 1.451.138,00 |
| 03.03.2026 | 82,52 | 84,97 | 79,14 | 84,14 | -0,26% | 1.568.098,00 |
| 02.03.2026 | 82,98 | 85,87 | 82,51 | 84,36 | -0,21% | 1.714.411,00 |
| 27.02.2026 | 81,39 | 84,54 | 81,33 | 84,54 | 4,04% | 1.383.057,00 |
| 26.02.2026 | 80,51 | 81,39 | 79,39 | 81,26 | 2,01% | 1.207.595,00 |
| 25.02.2026 | 81,25 | 81,98 | 78,45 | 79,66 | -1,51% | 1.330.075,00 |
| 24.02.2026 | 80,94 | 82,64 | 78,26 | 80,88 | 8,55% | 2.578.132,00 |
| 20.02.2026 | 73,90 | 74,90 | 72,16 | 74,51 | -0,25% | 2.348.307,00 |
| 19.02.2026 | 72,58 | 74,81 | 71,87 | 74,70 | 2,29% | 1.411.903,00 |
| 18.02.2026 | 71,39 | 73,44 | 71,38 | 73,03 | 1,84% | 1.608.751,00 |
| 17.02.2026 | 68,25 | 71,79 | 66,79 | 71,71 | 5,89% | 1.328.340,00 |
| 13.02.2026 | 69,25 | 69,58 | 66,32 | 67,72 | -0,25% | 981.338,00 |
| 12.02.2026 | 68,71 | 68,98 | 67,09 | 67,89 | -0,92% | 879.538,00 |
| 11.02.2026 | 69,33 | 70,18 | 68,36 | 68,52 | -1,24% | 935.360,00 |
| 10.02.2026 | 69,87 | 72,08 | 69,28 | 69,38 | -0,77% | 758.092,00 |
| 09.02.2026 | 69,90 | 70,59 | 68,94 | 69,92 | 0,01% | 971.865,00 |
| 06.02.2026 | 66,95 | 70,00 | 66,95 | 69,91 | 3,77% | 1.151.169,00 |
| 05.02.2026 | 69,44 | 70,18 | 65,26 | 67,37 | -2,67% | 1.093.768,00 |
| 04.02.2026 | 69,89 | 70,45 | 65,84 | 69,22 | -0,94% | 1.578.537,00 |
| 03.02.2026 | 70,95 | 73,00 | 68,73 | 69,88 | -0,19% | 1.168.137,00 |
| 02.02.2026 | 69,70 | 70,67 | 68,54 | 70,01 | 0,44% | 865.604,00 |
| 30.01.2026 | 70,82 | 70,82 | 67,80 | 69,70 | -0,90% | 1.824.358,00 |
| 29.01.2026 | 71,55 | 72,57 | 68,40 | 70,33 | -1,66% | 1.890.291,00 |
| 28.01.2026 | 72,72 | 73,19 | 70,91 | 71,52 | -0,67% | 1.894.642,00 |
| 27.01.2026 | 71,82 | 72,23 | 69,81 | 72,00 | -0,15% | 701.721,00 |
| 26.01.2026 | 72,28 | 73,00 | 70,35 | 72,11 | -0,76% | 1.132.767,00 |
| 22.01.2026 | 69,97 | 72,85 | 69,86 | 72,66 | 4,01% | 1.626.125,00 |
| 21.01.2026 | 68,29 | 70,79 | 67,38 | 69,86 | 3,24% | 2.093.734,00 |
| 20.01.2026 | 64,20 | 68,21 | 63,48 | 67,67 | 5,32% | 1.854.070,00 |
| 16.01.2026 | 62,95 | 64,93 | 62,52 | 64,25 | 1,56% | 751.745,00 |
| 15.01.2026 | 63,21 | 63,76 | 62,25 | 63,26 | 0,06% | 1.130.600,00 |
| 14.01.2026 | 63,29 | 64,49 | 60,98 | 63,22 | -0,83% | 897.278,00 |
| 13.01.2026 | 64,02 | 64,44 | 62,88 | 63,75 | -0,62% | 528.563,00 |
| 12.01.2026 | 64,16 | 65,40 | 62,88 | 64,15 | 0,14% | 937.503,00 |
| 09.01.2026 | 61,93 | 64,13 | 60,37 | 64,06 | 3,44% | 755.946,00 |
| 08.01.2026 | 61,43 | 63,59 | 60,38 | 61,93 | -0,23% | 729.077,00 |
| 07.01.2026 | 62,86 | 63,47 | 61,75 | 62,07 | -0,35% | 727.546,00 |
| 06.01.2026 | 60,17 | 62,59 | 59,50 | 62,29 | 3,57% | 924.149,00 |
| 05.01.2026 | 60,22 | 61,50 | 59,97 | 60,14 | -0,02% | 803.559,00 |
| 02.01.2026 | 60,64 | 61,10 | 59,72 | 60,15 | -1,28% | 745.740,00 |
| 31.12.2025 | 60,01 | 61,35 | 59,68 | 60,93 | 1,33% | 732.063,00 |
| 30.12.2025 | 62,64 | 62,84 | 60,00 | 60,13 | -4,62% | 1.073.869,00 |
| 29.12.2025 | 63,96 | 64,62 | 63,02 | 63,04 | -1,76% | 944.642,00 |
| 26.12.2025 | 63,98 | 64,90 | 63,66 | 64,17 | 0,23% | 457.131,00 |
| 24.12.2025 | 64,58 | 64,70 | 63,69 | 64,02 | -0,76% | 303.950,00 |
| 23.12.2025 | 63,48 | 64,72 | 62,90 | 64,51 | 0,84% | 957.570,00 |
| 22.12.2025 | 62,37 | 64,35 | 62,30 | 63,97 | 2,22% | 993.709,00 |
| 19.12.2025 | 65,50 | 65,50 | 62,23 | 62,58 | -4,65% | 1.383.717,00 |
| 18.12.2025 | 65,00 | 66,47 | 64,95 | 65,63 | 1,05% | 1.273.095,00 |
| 17.12.2025 | 62,85 | 65,55 | 62,85 | 64,95 | 1,49% | 1.823.784,00 |
| 16.12.2025 | 63,60 | 65,31 | 63,14 | 64,00 | 0,67% | 1.209.396,00 |
| 15.12.2025 | 62,05 | 64,56 | 61,50 | 63,57 | 0,24% | 1.313.435,00 |
| 12.12.2025 | 62,89 | 64,79 | 62,79 | 63,42 | 0,84% | 934.167,00 |
| 11.12.2025 | 64,03 | 65,75 | 62,67 | 62,89 | -1,49% | 908.213,00 |
| 10.12.2025 | 64,57 | 65,42 | 63,47 | 63,84 | -1,25% | 1.742.682,00 |
| 09.12.2025 | 63,36 | 64,89 | 63,07 | 64,65 | 2,34% | 1.520.592,00 |
| 08.12.2025 | 61,84 | 63,75 | 61,55 | 63,17 | 1,80% | 1.850.708,00 |
| 05.12.2025 | 61,81 | 62,99 | 61,62 | 62,05 | 0,10% | 1.387.155,00 |
| 04.12.2025 | 62,53 | 63,11 | 61,00 | 61,99 | -0,31% | 1.046.801,00 |
| 03.12.2025 | 58,18 | 63,05 | 58,03 | 62,18 | 6,91% | 1.937.181,00 |
| 02.12.2025 | 57,31 | 58,50 | 56,28 | 58,16 | 1,50% | 1.364.440,00 |
| 01.12.2025 | 56,72 | 58,61 | 56,66 | 57,30 | 0,24% | 1.388.684,00 |
| 28.11.2025 | 56,47 | 57,54 | 56,31 | 57,16 | 1,60% | 243.060,00 |
| 26.11.2025 | 55,71 | 57,80 | 55,71 | 56,26 | 0,84% | 1.045.442,00 |
| 25.11.2025 | 53,62 | 56,11 | 53,62 | 55,79 | 3,91% | 838.083,00 |
| 24.11.2025 | 53,90 | 54,76 | 53,17 | 53,69 | 1,57% | 988.881,00 |
| 20.11.2025 | 53,07 | 53,99 | 52,14 | 52,86 | -0,66% | 1.007.382,00 |
| 19.11.2025 | 52,88 | 53,92 | 51,80 | 53,21 | 0,80% | 625.575,00 |
| 18.11.2025 | 52,79 | 54,00 | 52,48 | 52,79 | 0,02% | 802.742,00 |
| 17.11.2025 | 53,36 | 53,91 | 52,00 | 52,78 | -1,27% | 851.543,00 |
| 13.11.2025 | 55,65 | 56,61 | 53,35 | 53,46 | -3,87% | 1.054.633,00 |
| 12.11.2025 | 56,04 | 57,64 | 54,66 | 55,61 | -0,55% | 946.962,00 |
| 11.11.2025 | 55,57 | 57,14 | 55,32 | 55,92 | 1,03% | 1.009.533,00 |
| 10.11.2025 | 55,33 | 57,10 | 54,99 | 55,35 | 0,20% | 1.360.752,00 |
| 07.11.2025 | 56,00 | 56,78 | 54,19 | 55,24 | -1,36% | 1.156.679,00 |
| 06.11.2025 | 57,24 | 57,36 | 54,46 | 56,00 | -2,44% | 1.436.176,00 |
| 05.11.2025 | 56,03 | 57,62 | 55,98 | 57,40 | 2,39% | 1.565.080,00 |
| 04.11.2025 | 56,57 | 57,35 | 54,65 | 56,06 | -0,34% | 1.878.180,00 |
| 03.11.2025 | 53,27 | 56,60 | 51,10 | 56,25 | 14,28% | 4.768.165,00 |
| 31.10.2025 | 50,74 | 51,74 | 48,76 | 49,22 | -2,73% | 3.125.897,00 |
| 30.10.2025 | 52,22 | 52,68 | 50,55 | 50,60 | -3,84% | 1.332.532,00 |
| 29.10.2025 | 53,11 | 53,55 | 52,04 | 52,62 | -2,23% | 999.661,00 |
| 28.10.2025 | 55,78 | 55,78 | 53,44 | 53,82 | -3,58% | 1.015.638,00 |
| 27.10.2025 | 54,09 | 55,97 | 53,28 | 55,82 | 3,14% | 1.041.856,00 |
| 24.10.2025 | 54,28 | 55,17 | 54,00 | 54,12 | -0,13% | 583.149,00 |
| 23.10.2025 | 56,72 | 56,72 | 54,15 | 54,19 | -5,77% | 1.386.448,00 |
| 22.10.2025 | 54,55 | 57,58 | 54,00 | 57,51 | 5,43% | 1.689.423,00 |
| 21.10.2025 | 51,87 | 54,59 | 51,62 | 54,55 | 5,47% | 1.467.969,00 |
| 20.10.2025 | 51,73 | 52,07 | 50,93 | 51,72 | 0,84% | 784.358,00 |
| 17.10.2025 | 53,56 | 53,74 | 51,24 | 51,29 | -4,40% | 1.447.631,00 |
| 16.10.2025 | 51,86 | 53,71 | 51,20 | 53,65 | 4,03% | 1.603.876,00 |
| 15.10.2025 | 51,28 | 52,12 | 50,00 | 51,57 | -0,02% | 1.286.606,00 |
| 14.10.2025 | 48,40 | 51,71 | 48,39 | 51,58 | 6,57% | 1.856.614,00 |
| 13.10.2025 | 48,40 | 50,00 | 48,20 | 48,40 | 0,10% | 1.590.495,00 |
| 10.10.2025 | 50,17 | 51,11 | 48,30 | 48,35 | -3,32% | 1.296.817,00 |
| 09.10.2025 | 48,50 | 50,08 | 48,37 | 50,01 | 1,01% | 1.920.984,00 |
| 08.10.2025 | 48,30 | 51,53 | 46,76 | 49,51 | -6,36% | 3.274.034,00 |
| 07.10.2025 | 53,70 | 54,42 | 52,70 | 52,87 | -0,73% | 725.062,00 |
| 06.10.2025 | 53,83 | 54,56 | 52,06 | 53,26 | -0,08% | 1.044.543,00 |