43,850€
-0,88%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 44,31 | 44,94 | 43,37 | 43,61 | -1,44% | - |
| 18.09.2025 | 45,59 | 46,27 | 44,09 | 44,24 | -2,25% | 14,00 |
| 17.09.2025 | 45,55 | 47,07 | 45,17 | 45,26 | -0,22% | - |
| 16.09.2025 | 44,62 | 45,52 | 44,09 | 45,36 | 1,75% | - |
| 15.09.2025 | 46,72 | 46,85 | 44,32 | 44,58 | -4,98% | 100,00 |
| 12.09.2025 | 45,34 | 47,39 | 45,16 | 46,92 | 2,82% | - |
| 11.09.2025 | 45,68 | 46,09 | 45,11 | 45,63 | 0,85% | - |
| 10.09.2025 | 48,71 | 49,51 | 45,09 | 45,25 | -7,08% | - |
| 09.09.2025 | 47,38 | 48,79 | 47,09 | 48,69 | 2,90% | 69,00 |
| 08.09.2025 | 47,26 | 47,96 | 44,65 | 47,32 | 0,50% | 21,00 |
| 05.09.2025 | 45,67 | 47,14 | 45,49 | 47,09 | 2,97% | - |
| 04.09.2025 | 45,66 | 46,16 | 44,89 | 45,73 | 0,36% | - |
| 03.09.2025 | 46,97 | 47,31 | 45,50 | 45,56 | -2,93% | 65,00 |
| 02.09.2025 | 47,44 | 48,41 | 46,00 | 46,94 | -1,14% | - |
| 01.09.2025 | 47,76 | 47,76 | 47,40 | 47,48 | -0,46% | - |
| 29.08.2025 | 48,69 | 48,91 | 47,69 | 47,70 | -2,06% | - |
| 28.08.2025 | 49,23 | 49,94 | 47,99 | 48,70 | -1,31% | 100,00 |
| 27.08.2025 | 49,84 | 50,48 | 49,06 | 49,35 | -1,10% | - |
| 26.08.2025 | 48,43 | 50,18 | 47,97 | 49,90 | 3,16% | - |
| 25.08.2025 | 53,46 | 53,51 | 48,33 | 48,37 | -9,46% | 15,00 |
| 22.08.2025 | 52,09 | 53,94 | 51,84 | 53,42 | 2,53% | 1,00 |
| 21.08.2025 | 52,29 | 52,43 | 51,06 | 52,10 | -0,29% | - |
| 20.08.2025 | 53,50 | 53,50 | 51,54 | 52,25 | -2,39% | 3,00 |
| 19.08.2025 | 52,74 | 54,48 | 52,74 | 53,53 | 0,70% | - |
| 18.08.2025 | 52,49 | 54,52 | 52,05 | 53,16 | 1,41% | - |
| 15.08.2025 | 54,34 | 55,92 | 52,27 | 52,42 | -3,57% | 1,00 |
| 14.08.2025 | 54,86 | 55,07 | 53,03 | 54,36 | -0,88% | 100,00 |
| 13.08.2025 | 53,72 | 55,03 | 53,05 | 54,84 | 2,08% | 1,00 |
| 12.08.2025 | 53,70 | 54,71 | 53,35 | 53,72 | -0,09% | - |
| 11.08.2025 | 54,17 | 55,31 | 53,26 | 53,77 | -0,24% | - |
| 08.08.2025 | 54,86 | 55,57 | 53,44 | 53,90 | -1,82% | - |
| 07.08.2025 | 54,64 | 55,93 | 54,58 | 54,90 | 0,29% | - |
| 06.08.2025 | 58,24 | 59,04 | 54,74 | 54,74 | -6,15% | - |
| 05.08.2025 | 60,39 | 61,04 | 58,06 | 58,33 | -3,62% | - |
| 04.08.2025 | 56,83 | 66,76 | 56,83 | 60,52 | 6,32% | - |
| 01.08.2025 | 59,84 | 59,84 | 56,18 | 56,92 | -4,83% | - |
| 31.07.2025 | 62,33 | 63,10 | 59,41 | 59,81 | -3,89% | 10,00 |
| 30.07.2025 | 61,43 | 62,87 | 61,24 | 62,23 | 1,40% | - |
| 29.07.2025 | 60,47 | 62,65 | 60,42 | 61,37 | 1,49% | - |
| 28.07.2025 | 60,27 | 62,40 | 59,50 | 60,47 | 0,28% | - |
| 25.07.2025 | 61,09 | 61,53 | 59,56 | 60,30 | -1,18% | - |
| 24.07.2025 | 63,30 | 63,64 | 60,87 | 61,02 | -3,43% | 100,00 |
| 23.07.2025 | 62,41 | 64,98 | 61,61 | 63,19 | 1,07% | 98,00 |
| 22.07.2025 | 58,28 | 63,03 | 58,16 | 62,52 | 7,22% | 33,00 |
| 21.07.2025 | 61,29 | 62,13 | 58,22 | 58,31 | -4,28% | 9,00 |
| 18.07.2025 | 62,05 | 62,55 | 60,78 | 60,92 | -1,81% | - |
| 17.07.2025 | 59,62 | 62,55 | 59,55 | 62,04 | 3,92% | - |
| 16.07.2025 | 59,24 | 60,06 | 58,03 | 59,70 | 0,67% | - |
| 15.07.2025 | 61,65 | 62,18 | 58,89 | 59,30 | -3,83% | - |
| 14.07.2025 | 58,50 | 62,11 | 58,00 | 61,66 | 5,44% | - |
| 11.07.2025 | 60,63 | 60,63 | 57,92 | 58,48 | -3,42% | - |
| 10.07.2025 | 59,82 | 61,90 | 59,10 | 60,55 | 1,22% | - |
| 09.07.2025 | 60,03 | 61,21 | 58,51 | 59,82 | -0,37% | - |
| 08.07.2025 | 58,03 | 60,31 | 57,62 | 60,04 | 3,41% | - |
| 07.07.2025 | 60,55 | 61,13 | 57,04 | 58,06 | -4,11% | - |
| 04.07.2025 | 61,01 | 61,01 | 60,49 | 60,55 | -0,80% | - |
| 03.07.2025 | 61,15 | 62,93 | 60,40 | 61,04 | -0,20% | - |
| 02.07.2025 | 60,39 | 62,61 | 60,30 | 61,16 | 1,09% | - |
| 01.07.2025 | 57,70 | 61,16 | 57,16 | 60,50 | 4,93% | - |
| 30.06.2025 | 58,30 | 60,12 | 57,30 | 57,66 | -1,33% | - |
| 27.06.2025 | 58,68 | 58,98 | 57,22 | 58,44 | 0,29% | - |
| 26.06.2025 | 58,24 | 59,23 | 57,48 | 58,27 | 0,05% | - |
| 25.06.2025 | 62,17 | 62,56 | 58,09 | 58,24 | -6,32% | - |
| 24.06.2025 | 62,28 | 63,08 | 60,63 | 62,17 | 0,52% | - |
| 23.06.2025 | 64,50 | 64,93 | 61,45 | 61,85 | -3,94% | 2,00 |
| 20.06.2025 | 61,71 | 64,45 | 61,71 | 64,39 | 4,36% | - |
| 19.06.2025 | 62,49 | 62,56 | 61,64 | 61,70 | -1,30% | - |
| 18.06.2025 | 62,66 | 63,17 | 61,58 | 62,51 | -0,26% | - |
| 17.06.2025 | 62,68 | 63,63 | 61,78 | 62,67 | 0,08% | - |
| 16.06.2025 | 64,38 | 64,61 | 61,24 | 62,62 | -2,60% | 500,00 |
| 13.06.2025 | 67,17 | 67,61 | 63,88 | 64,29 | -4,29% | - |
| 12.06.2025 | 66,91 | 67,50 | 65,78 | 67,17 | 0,22% | - |
| 11.06.2025 | 69,11 | 69,14 | 65,60 | 67,02 | -2,90% | - |
| 10.06.2025 | 67,86 | 69,32 | 67,07 | 69,02 | 1,77% | 4,00 |
| 09.06.2025 | 70,28 | 71,12 | 67,47 | 67,82 | -3,90% | - |
| 06.06.2025 | 71,05 | 72,92 | 69,63 | 70,57 | -0,28% | - |
| 05.06.2025 | 71,59 | 72,21 | 70,27 | 70,77 | -1,23% | 15,00 |
| 04.06.2025 | 71,51 | 71,68 | 70,13 | 71,65 | 0,20% | - |
| 03.06.2025 | 70,85 | 73,19 | 69,93 | 71,51 | 0,90% | - |
| 02.06.2025 | 70,67 | 71,28 | 68,42 | 70,87 | 0,47% | - |
| 30.05.2025 | 70,68 | 72,07 | 68,97 | 70,54 | -0,20% | - |
| 29.05.2025 | 70,63 | 72,46 | 69,76 | 70,68 | 0,07% | - |
| 28.05.2025 | 73,30 | 73,66 | 69,41 | 70,63 | -3,68% | - |
| 27.05.2025 | 74,90 | 76,00 | 71,85 | 73,33 | -2,55% | - |
| 26.05.2025 | 74,36 | 75,43 | 73,91 | 75,25 | 1,10% | 45,00 |
| 23.05.2025 | 75,27 | 75,38 | 73,18 | 74,43 | -1,14% | - |
| 22.05.2025 | 75,46 | 75,97 | 74,26 | 75,29 | -0,36% | - |
| 21.05.2025 | 79,46 | 79,98 | 75,09 | 75,56 | -4,99% | - |
| 20.05.2025 | 77,86 | 79,62 | 76,69 | 79,53 | 2,24% | - |
| 19.05.2025 | 78,58 | 78,58 | 75,92 | 77,79 | -1,13% | - |
| 16.05.2025 | 74,48 | 79,65 | 74,08 | 78,68 | 5,71% | - |
| 15.05.2025 | 70,37 | 74,51 | 69,62 | 74,43 | 5,53% | - |
| 14.05.2025 | 69,12 | 71,49 | 67,83 | 70,53 | 2,01% | - |
| 13.05.2025 | 71,83 | 72,15 | 68,58 | 69,14 | -3,65% | - |
| 12.05.2025 | 73,11 | 75,90 | 70,99 | 71,76 | 0,38% | 39,00 |
| 09.05.2025 | 73,08 | 73,68 | 71,23 | 71,49 | -2,16% | - |
| 08.05.2025 | 72,56 | 75,02 | 70,86 | 73,07 | 1,85% | - |
| 07.05.2025 | 71,19 | 72,64 | 70,38 | 71,74 | 0,84% | - |
| 06.05.2025 | 70,27 | 72,32 | 68,70 | 71,14 | 1,82% | - |
| 05.05.2025 | 66,91 | 71,21 | 64,01 | 69,87 | 3,40% | 74,00 |