47,760€
-3,57%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,43 | 48,43 | 48,43 | 48,43 | -2,22% | - |
| 06.11.2025 | 49,53 | 49,53 | 49,53 | 49,53 | 2,25% | - |
| 05.11.2025 | 48,44 | 48,44 | 48,44 | 48,44 | 1,11% | - |
| 04.11.2025 | 47,89 | 47,91 | 47,89 | 47,91 | 12,62% | 100,00 |
| 03.11.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -1,91% | - |
| 31.10.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -3,17% | - |
| 30.10.2025 | 44,79 | 44,79 | 44,79 | 44,79 | -1,34% | - |
| 29.10.2025 | 45,94 | 45,94 | 45,40 | 45,40 | -4,38% | 100,00 |
| 28.10.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,30% | - |
| 27.10.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 0,45% | - |
| 24.10.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -5,49% | - |
| 23.10.2025 | 49,37 | 49,37 | 49,37 | 49,37 | 5,81% | - |
| 22.10.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 5,42% | - |
| 21.10.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -0,23% | - |
| 20.10.2025 | 43,96 | 44,44 | 43,96 | 44,36 | -2,01% | 48,00 |
| 17.10.2025 | 45,27 | 45,27 | 45,27 | 45,27 | 2,70% | - |
| 16.10.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,72% | - |
| 15.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 7,51% | - |
| 14.10.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -2,02% | - |
| 13.10.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -2,27% | - |
| 10.10.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 3,80% | - |
| 09.10.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -8,38% | - |
| 08.10.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,09% | - |
| 07.10.2025 | 45,39 | 45,39 | 45,39 | 45,39 | -0,53% | - |
| 06.10.2025 | 45,63 | 45,63 | 45,63 | 45,63 | 0,55% | - |
| 03.10.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -1,33% | - |
| 02.10.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -0,84% | - |
| 01.10.2025 | 46,38 | 46,38 | 46,38 | 46,38 | 4,37% | - |
| 30.09.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 5,03% | - |
| 29.09.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 0,88% | - |
| 26.09.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,17% | - |
| 25.09.2025 | 42,01 | 42,01 | 42,01 | 42,01 | 0,96% | - |
| 24.09.2025 | 41,61 | 41,61 | 41,61 | 41,61 | -3,28% | - |
| 23.09.2025 | 43,02 | 43,02 | 43,02 | 43,02 | -1,19% | - |
| 22.09.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -1,20% | - |
| 19.09.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -2,80% | - |
| 18.09.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,02% | - |
| 17.09.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 2,12% | - |
| 16.09.2025 | 44,41 | 44,41 | 44,41 | 44,41 | -4,49% | - |
| 15.09.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 2,29% | - |
| 12.09.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 0,17% | - |
| 11.09.2025 | 45,54 | 46,00 | 45,12 | 45,39 | -6,58% | - |
| 10.09.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 2,17% | - |
| 09.09.2025 | 47,38 | 47,90 | 47,06 | 47,55 | 0,66% | - |
| 08.09.2025 | 47,01 | 47,44 | 44,65 | 47,24 | 3,62% | - |
| 05.09.2025 | 45,59 | 45,59 | 45,59 | 45,59 | 0,42% | - |
| 04.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,09% | - |
| 03.09.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -0,57% | - |
| 02.09.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -0,49% | - |
| 01.09.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -2,17% | - |
| 29.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,18% | - |
| 28.08.2025 | 48,98 | 48,98 | 48,98 | 48,98 | -1,84% | - |
| 27.08.2025 | 49,78 | 49,90 | 49,78 | 49,90 | 3,70% | 10,00 |
| 26.08.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -9,62% | - |
| 25.08.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 2,62% | - |
| 22.08.2025 | 51,88 | 51,88 | 51,88 | 51,88 | -0,38% | - |
| 21.08.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -1,85% | - |
| 20.08.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 0,42% | - |
| 19.08.2025 | 52,84 | 52,84 | 52,84 | 52,84 | 1,26% | - |
| 18.08.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -3,44% | - |
| 15.08.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -0,92% | - |
| 14.08.2025 | 54,54 | 54,54 | 54,54 | 54,54 | 2,02% | - |
| 13.08.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 0,07% | - |
| 12.08.2025 | 53,42 | 53,42 | 53,42 | 53,42 | -0,22% | - |
| 11.08.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -3,46% | - |
| 08.08.2025 | 54,76 | 55,46 | 54,76 | 55,46 | 1,87% | 12,00 |
| 07.08.2025 | 54,44 | 54,44 | 54,44 | 54,44 | -6,30% | - |
| 06.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -3,97% | - |
| 05.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 4,67% | - |
| 04.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -2,56% | - |
| 01.08.2025 | 59,32 | 59,32 | 59,32 | 59,32 | -5,30% | - |
| 31.07.2025 | 62,64 | 62,64 | 62,64 | 62,64 | 2,32% | - |
| 30.07.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 1,42% | - |
| 29.07.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 0,00% | - |
| 28.07.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -0,89% | - |
| 25.07.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -3,55% | - |
| 24.07.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 1,48% | - |
| 23.07.2025 | 62,22 | 62,22 | 62,22 | 62,22 | 7,20% | - |
| 22.07.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -5,16% | - |
| 21.07.2025 | 60,72 | 61,20 | 60,72 | 61,20 | -0,91% | 133,00 |
| 18.07.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 3,76% | - |
| 17.07.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 1,36% | - |
| 16.07.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -4,55% | - |
| 15.07.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 6,14% | - |
| 14.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -3,59% | - |
| 11.07.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 1,38% | - |
| 10.07.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,85% | - |
| 09.07.2025 | 59,74 | 60,42 | 59,74 | 60,42 | 4,64% | 8,00 |
| 08.07.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -3,80% | - |
| 07.07.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,20% | - |
| 04.07.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -1,31% | - |
| 03.07.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,96% | - |
| 02.07.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 5,41% | - |
| 01.07.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -1,82% | - |
| 30.06.2025 | 58,36 | 58,36 | 58,32 | 58,32 | 0,17% | 10,00 |
| 27.06.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,48% | - |
| 26.06.2025 | 57,94 | 57,94 | 57,94 | 57,94 | -6,40% | - |
| 25.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,35% | - |
| 24.06.2025 | 62,00 | 62,12 | 62,00 | 62,12 | -2,94% | 25,00 |
| 23.06.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 3,46% | - |