59,040€
1,44%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |