73,300€
0,11%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 73,56 | 73,61 | 73,24 | 73,56 | 0,46% | - |
| 05.03.2026 | 73,22 | 73,22 | 73,22 | 73,22 | 2,41% | - |
| 04.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 1,02% | - |
| 03.03.2026 | 70,80 | 70,80 | 70,00 | 70,78 | 0,57% | 53,00 |
| 02.03.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 2,99% | - |
| 27.02.2026 | 68,34 | 68,34 | 68,34 | 68,34 | 2,15% | - |
| 26.02.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -1,93% | - |
| 25.02.2026 | 68,22 | 68,22 | 68,22 | 68,22 | 0,24% | - |
| 24.02.2026 | 66,60 | 68,06 | 66,60 | 68,06 | 9,39% | 444,00 |
| 23.02.2026 | 62,22 | 62,22 | 62,22 | 62,22 | -1,92% | - |
| 20.02.2026 | 63,44 | 63,44 | 63,44 | 63,44 | 3,05% | - |
| 19.02.2026 | 61,56 | 61,56 | 61,56 | 61,56 | 0,13% | - |
| 18.02.2026 | 60,34 | 61,48 | 60,34 | 61,48 | 8,85% | 80,00 |
| 17.02.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -0,77% | - |
| 16.02.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 0,07% | - |
| 13.02.2026 | 56,88 | 56,88 | 56,88 | 56,88 | -1,22% | - |
| 12.02.2026 | 57,58 | 57,58 | 57,58 | 57,58 | -0,86% | - |
| 11.02.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -0,48% | - |
| 10.02.2026 | 58,36 | 58,36 | 58,36 | 58,36 | -0,58% | - |
| 09.02.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 3,67% | - |
| 06.02.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -3,08% | - |
| 05.02.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -1,35% | - |
| 04.02.2026 | 59,22 | 59,22 | 59,22 | 59,22 | 0,37% | - |
| 03.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,90% | - |
| 02.02.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -0,52% | - |
| 30.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -1,76% | - |
| 29.01.2026 | 59,24 | 59,24 | 59,24 | 59,24 | -1,00% | - |
| 28.01.2026 | 59,84 | 59,84 | 59,84 | 59,84 | -1,48% | - |
| 27.01.2026 | 60,74 | 60,74 | 60,74 | 60,74 | 1,40% | - |
| 26.01.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -3,94% | - |
| 23.01.2026 | 62,36 | 62,36 | 62,36 | 62,36 | 4,77% | - |
| 22.01.2026 | 59,52 | 59,52 | 59,52 | 59,52 | 3,33% | - |
| 21.01.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 6,79% | - |
| 20.01.2026 | 53,94 | 53,94 | 53,94 | 53,94 | -0,59% | - |
| 19.01.2026 | 54,26 | 54,26 | 54,26 | 54,26 | -0,33% | - |
| 16.01.2026 | 54,44 | 54,44 | 54,44 | 54,44 | 0,52% | - |
| 15.01.2026 | 54,16 | 54,16 | 54,16 | 54,16 | -0,40% | - |
| 14.01.2026 | 54,38 | 54,38 | 54,38 | 54,38 | -0,55% | - |
| 13.01.2026 | 54,68 | 54,68 | 54,68 | 54,68 | 1,00% | - |
| 12.01.2026 | 54,14 | 54,14 | 54,14 | 54,14 | 2,27% | - |
| 09.01.2026 | 52,94 | 52,94 | 52,94 | 52,94 | 0,27% | - |
| 08.01.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -0,19% | - |
| 07.01.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 3,48% | - |
| 06.01.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -0,58% | - |
| 05.01.2026 | 51,42 | 51,42 | 51,42 | 51,42 | -0,58% | - |
| 02.01.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -2,78% | - |
| 30.12.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,74% | - |
| 29.12.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,22% | - |
| 23.12.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 1,12% | - |
| 22.12.2025 | 53,42 | 53,42 | 53,42 | 53,42 | -4,44% | - |
| 19.12.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 1,30% | - |
| 18.12.2025 | 55,18 | 55,18 | 55,18 | 55,18 | 1,28% | - |
| 17.12.2025 | 54,48 | 54,48 | 54,48 | 54,48 | 1,53% | - |
| 16.12.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 1,63% | - |
| 15.12.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -1,68% | - |
| 12.12.2025 | 53,24 | 53,70 | 53,24 | 53,70 | -0,52% | 22,00 |
| 11.12.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -2,84% | - |
| 10.12.2025 | 55,56 | 55,56 | 55,56 | 55,56 | 1,39% | - |
| 09.12.2025 | 54,28 | 54,80 | 54,28 | 54,80 | 2,20% | 50,00 |
| 08.12.2025 | 53,08 | 53,62 | 53,08 | 53,62 | 1,36% | 23,00 |
| 05.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,68% | - |
| 04.12.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 6,18% | - |
| 03.12.2025 | 49,81 | 50,16 | 49,81 | 50,16 | 2,14% | 30,00 |
| 02.12.2025 | 49,11 | 49,11 | 49,11 | 49,11 | 1,45% | - |
| 01.12.2025 | 48,41 | 48,41 | 48,41 | 48,41 | -0,19% | - |
| 28.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,43% | - |
| 27.11.2025 | 48,29 | 48,29 | 48,29 | 48,29 | 0,23% | - |
| 26.11.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 4,22% | - |
| 25.11.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -1,26% | - |
| 24.11.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 2,70% | - |
| 21.11.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -2,06% | - |
| 20.11.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 2,51% | - |
| 19.11.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,91% | - |
| 18.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,43% | - |
| 17.11.2025 | 46,12 | 46,12 | 46,12 | 46,12 | 1,27% | - |
| 14.11.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -5,01% | - |
| 13.11.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -0,37% | - |
| 12.11.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 0,92% | - |
| 11.11.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,83% | - |
| 10.11.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,72% | - |
| 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% | - |