52,690€
-2,61%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,45 | 53,56 | 52,39 | 52,57 | -2,83% | - |
| 30.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 1,27% | - |
| 29.07.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 3,65% | - |
| 28.07.2026 | 51,54 | 51,54 | 51,54 | 51,54 | 2,38% | - |
| 27.07.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 1,90% | - |
| 24.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,50% | - |
| 23.07.2026 | 50,12 | 50,12 | 49,65 | 49,65 | -3,14% | 80,00 |
| 22.07.2026 | 50,82 | 51,26 | 50,82 | 51,26 | 3,16% | 15,00 |
| 21.07.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -0,66% | - |
| 20.07.2026 | 49,31 | 50,02 | 49,31 | 50,02 | 2,21% | 190,00 |
| 17.07.2026 | 48,75 | 48,97 | 48,75 | 48,94 | 0,31% | 130,00 |
| 16.07.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 2,56% | - |
| 15.07.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -3,04% | - |
| 14.07.2026 | 48,86 | 49,06 | 48,86 | 49,06 | 6,28% | 100,00 |
| 13.07.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -4,03% | - |
| 10.07.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 1,39% | - |
| 09.07.2026 | 47,44 | 47,44 | 47,44 | 47,44 | 0,08% | - |
| 08.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,87% | - |
| 07.07.2026 | 46,99 | 46,99 | 46,99 | 46,99 | -5,09% | - |
| 06.07.2026 | 49,51 | 49,51 | 49,51 | 49,51 | 0,06% | - |
| 03.07.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 1,19% | - |
| 02.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -4,94% | - |
| 01.07.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -3,34% | - |
| 30.06.2026 | 53,22 | 53,22 | 53,22 | 53,22 | 5,43% | - |
| 29.06.2026 | 50,48 | 50,48 | 50,48 | 50,48 | 7,75% | - |
| 26.06.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -0,06% | - |
| 25.06.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 0,28% | - |
| 24.06.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 2,95% | - |
| 23.06.2026 | 43,51 | 45,41 | 43,51 | 45,41 | 1,61% | 450,00 |
| 22.06.2026 | 47,69 | 47,69 | 44,69 | 44,69 | -6,01% | 55,00 |
| 19.06.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -2,28% | - |
| 18.06.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -0,59% | - |
| 17.06.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 4,57% | - |
| 16.06.2026 | 46,81 | 46,81 | 46,81 | 46,81 | 1,92% | - |
| 15.06.2026 | 45,93 | 45,93 | 45,93 | 45,93 | 2,39% | - |
| 12.06.2026 | 44,86 | 44,86 | 44,86 | 44,86 | 2,63% | - |
| 11.06.2026 | 43,71 | 43,71 | 43,71 | 43,71 | -0,25% | - |
| 10.06.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -1,20% | - |
| 09.06.2026 | 44,35 | 44,35 | 44,33 | 44,35 | 3,14% | 135,00 |
| 08.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 3,04% | - |
| 05.06.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -2,64% | - |
| 04.06.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,40% | - |
| 03.06.2026 | 42,69 | 42,69 | 42,69 | 42,69 | 1,31% | - |
| 02.06.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -4,96% | - |
| 01.06.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -2,29% | - |
| 29.05.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 1,48% | - |
| 28.05.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 2,52% | - |
| 27.05.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -2,00% | - |
| 26.05.2026 | 44,51 | 44,51 | 44,51 | 44,51 | -0,47% | - |
| 25.05.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 1,68% | - |
| 22.05.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 3,63% | - |
| 21.05.2026 | 41,73 | 42,44 | 41,73 | 42,44 | 4,25% | 210,00 |
| 20.05.2026 | 40,71 | 40,71 | 40,71 | 40,71 | -1,67% | - |
| 19.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -3,18% | - |
| 18.05.2026 | 41,96 | 42,76 | 41,96 | 42,76 | 2,81% | 11,00 |
| 15.05.2026 | 41,59 | 41,59 | 41,59 | 41,59 | 0,22% | - |
| 14.05.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -4,95% | - |
| 13.05.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 3,98% | - |
| 12.05.2026 | 41,99 | 41,99 | 41,99 | 41,99 | -3,25% | - |
| 11.05.2026 | 44,42 | 44,42 | 43,40 | 43,40 | -8,77% | 76,00 |
| 08.05.2026 | 47,57 | 47,57 | 47,57 | 47,57 | 3,35% | - |
| 07.05.2026 | 46,03 | 46,03 | 46,03 | 46,03 | -10,48% | - |
| 06.05.2026 | 51,42 | 51,42 | 51,42 | 51,42 | -5,30% | - |
| 05.05.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,88% | - |
| 04.05.2026 | 55,34 | 55,34 | 55,34 | 55,34 | -1,57% | - |
| 30.04.2026 | 56,22 | 56,22 | 56,22 | 56,22 | 0,18% | - |
| 29.04.2026 | 56,12 | 56,12 | 56,12 | 56,12 | 1,12% | - |
| 28.04.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,18% | - |
| 27.04.2026 | 56,16 | 56,16 | 56,16 | 56,16 | -0,07% | - |
| 24.04.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,54% | - |
| 23.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 1,12% | - |
| 22.04.2026 | 55,28 | 55,28 | 55,28 | 55,28 | -4,23% | - |
| 21.04.2026 | 57,72 | 57,72 | 57,72 | 57,72 | -1,23% | - |
| 20.04.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 2,81% | - |
| 17.04.2026 | 56,84 | 56,84 | 56,84 | 56,84 | -2,34% | - |
| 16.04.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 15.04.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,31% | - |
| 14.04.2026 | 57,80 | 58,42 | 57,80 | 58,42 | 6,68% | 35,00 |
| 13.04.2026 | 54,76 | 54,76 | 54,76 | 54,76 | -3,52% | - |
| 10.04.2026 | 56,76 | 56,76 | 56,76 | 56,76 | 2,38% | - |
| 09.04.2026 | 55,44 | 55,44 | 55,44 | 55,44 | -0,04% | - |
| 08.04.2026 | 55,46 | 55,46 | 55,46 | 55,46 | 8,83% | - |
| 07.04.2026 | 50,96 | 50,96 | 50,96 | 50,96 | 0,00% | - |
| 02.04.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -0,16% | - |
| 01.04.2026 | 51,04 | 51,04 | 51,04 | 51,04 | 2,04% | - |
| 31.03.2026 | 49,50 | 50,02 | 49,50 | 50,02 | 3,07% | 20,00 |
| 30.03.2026 | 48,53 | 48,53 | 48,53 | 48,53 | -1,16% | - |
| 27.03.2026 | 50,64 | 50,64 | 49,10 | 49,10 | -4,55% | 80,00 |
| 26.03.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 1,54% | - |
| 25.03.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -8,29% | - |
| 24.03.2026 | 55,24 | 55,24 | 55,24 | 55,24 | 1,88% | - |
| 23.03.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -1,06% | - |
| 20.03.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,86% | - |
| 19.03.2026 | 55,84 | 55,84 | 55,84 | 55,84 | -4,02% | - |
| 18.03.2026 | 58,18 | 58,18 | 58,18 | 58,18 | -10,08% | - |
| 17.03.2026 | 64,70 | 64,70 | 64,70 | 64,70 | -3,43% | - |
| 16.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,42% | - |
| 13.03.2026 | 67,28 | 67,28 | 67,28 | 67,28 | -1,67% | - |
| 12.03.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -1,86% | - |
| 11.03.2026 | 69,72 | 69,72 | 69,72 | 69,72 | -0,74% | - |