47,845€
-1,67%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 70,50 | 70,50 | 70,24 | 70,24 | 0,34% | 100,00 |
| 09.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -4,42% | - |
| 06.03.2026 | 73,24 | 73,24 | 73,24 | 73,24 | 0,03% | - |
| 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% | - |