54,030€
0,37%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 53,18 | 53,84 | 52,22 | 53,46 | -0,69% | - |
| 07.01.2026 | 53,28 | 54,26 | 52,90 | 53,83 | 0,99% | - |
| 06.01.2026 | 51,31 | 53,51 | 50,99 | 53,30 | 3,31% | - |
| 05.01.2026 | 51,58 | 52,52 | 51,31 | 51,59 | 0,45% | 1,00 |
| 02.01.2026 | 51,91 | 52,69 | 50,89 | 51,36 | -4,07% | - |
| 30.12.2025 | 53,54 | 53,57 | 53,43 | 53,54 | -0,98% | 2,00 |
| 29.12.2025 | 54,52 | 54,58 | 53,58 | 54,07 | -1,22% | - |
| 23.12.2025 | 54,30 | 54,77 | 53,34 | 54,74 | 0,63% | - |
| 22.12.2025 | 53,44 | 54,71 | 53,04 | 54,40 | 1,63% | - |
| 19.12.2025 | 56,01 | 56,33 | 53,47 | 53,53 | -4,48% | - |
| 18.12.2025 | 55,27 | 56,55 | 55,01 | 56,04 | 1,14% | - |
| 17.12.2025 | 54,12 | 55,73 | 53,48 | 55,41 | 1,84% | - |
| 16.12.2025 | 54,10 | 55,39 | 53,12 | 54,41 | -0,31% | - |
| 15.12.2025 | 53,05 | 54,83 | 51,96 | 54,58 | 0,94% | - |
| 12.12.2025 | 53,60 | 55,18 | 53,27 | 54,07 | 0,13% | 90,00 |
| 11.12.2025 | 54,60 | 55,69 | 53,81 | 54,00 | -2,16% | - |
| 10.12.2025 | 56,01 | 56,08 | 55,05 | 55,19 | -0,45% | - |
| 09.12.2025 | 54,27 | 55,68 | 54,21 | 55,44 | 1,72% | 90,00 |
| 08.12.2025 | 53,30 | 54,80 | 52,75 | 54,50 | 1,38% | - |
| 05.12.2025 | 53,25 | 54,05 | 52,97 | 53,76 | 1,26% | 20,00 |
| 04.12.2025 | 53,29 | 54,26 | 52,39 | 53,09 | -0,73% | 20,00 |
| 03.12.2025 | 49,70 | 53,99 | 49,55 | 53,48 | 7,15% | - |
| 02.12.2025 | 49,27 | 50,30 | 48,44 | 49,91 | -0,24% | - |
| 01.12.2025 | 49,30 | 50,30 | 48,33 | 50,03 | 1,45% | - |
| 28.11.2025 | 48,67 | 49,49 | 48,66 | 49,32 | 1,40% | - |
| 27.11.2025 | 49,22 | 49,22 | 48,47 | 48,64 | -0,79% | - |
| 26.11.2025 | 48,23 | 49,81 | 47,91 | 49,02 | 2,32% | - |
| 25.11.2025 | 46,62 | 48,49 | 46,20 | 47,91 | 2,57% | - |
| 24.11.2025 | 46,88 | 47,51 | 46,13 | 46,71 | -1,33% | - |
| 21.11.2025 | 45,83 | 47,89 | 45,41 | 47,34 | 2,49% | - |
| 20.11.2025 | 46,16 | 47,15 | 45,21 | 46,19 | -0,35% | - |
| 19.11.2025 | 45,51 | 46,61 | 45,13 | 46,35 | 0,79% | - |
| 18.11.2025 | 45,19 | 46,63 | 45,07 | 45,99 | 1,80% | - |
| 17.11.2025 | 45,98 | 46,54 | 44,92 | 45,17 | -2,22% | - |
| 14.11.2025 | 46,50 | 46,50 | 44,94 | 46,20 | -0,84% | - |
| 13.11.2025 | 48,02 | 48,61 | 46,50 | 46,59 | -3,18% | 9,00 |
| 12.11.2025 | 48,36 | 49,66 | 47,19 | 48,12 | -0,36% | - |
| 11.11.2025 | 47,90 | 49,24 | 47,41 | 48,29 | 0,66% | - |
| 10.11.2025 | 47,75 | 49,45 | 47,54 | 47,98 | 0,01% | - |
| 07.11.2025 | 48,50 | 48,93 | 46,84 | 47,97 | -1,16% | - |
| 06.11.2025 | 50,23 | 50,23 | 47,17 | 48,54 | -2,52% | - |
| 05.11.2025 | 48,83 | 50,19 | 48,35 | 49,79 | 0,75% | - |
| 04.11.2025 | 48,86 | 49,83 | 47,62 | 49,42 | 0,97% | - |
| 03.11.2025 | 42,83 | 48,97 | 42,71 | 48,95 | 15,10% | 600,00 |
| 31.10.2025 | 43,74 | 44,86 | 42,33 | 42,53 | -3,25% | - |
| 30.10.2025 | 45,36 | 45,60 | 43,73 | 43,96 | -3,57% | - |
| 29.10.2025 | 46,19 | 47,10 | 44,93 | 45,58 | -0,92% | - |
| 28.10.2025 | 47,94 | 48,69 | 45,83 | 46,01 | -4,11% | 3,00 |
| 27.10.2025 | 46,56 | 48,06 | 46,06 | 47,98 | 2,66% | - |
| 24.10.2025 | 46,80 | 47,43 | 46,42 | 46,73 | -0,42% | - |
| 23.10.2025 | 49,54 | 49,73 | 46,75 | 46,93 | -4,95% | - |
| 22.10.2025 | 47,03 | 49,39 | 46,70 | 49,37 | 5,59% | 4,00 |
| 21.10.2025 | 44,43 | 46,76 | 44,04 | 46,76 | 5,27% | - |
| 20.10.2025 | 44,18 | 44,76 | 43,70 | 44,42 | 1,08% | - |
| 17.10.2025 | 45,95 | 46,15 | 43,94 | 43,94 | -3,71% | - |
| 16.10.2025 | 44,28 | 45,85 | 43,96 | 45,64 | 3,36% | - |
| 15.10.2025 | 44,64 | 44,90 | 43,02 | 44,15 | -0,03% | - |
| 14.10.2025 | 41,84 | 44,51 | 41,21 | 44,17 | 5,54% | 111,00 |
| 13.10.2025 | 41,61 | 43,09 | 41,61 | 41,85 | 0,48% | - |
| 10.10.2025 | 43,24 | 44,11 | 41,65 | 41,65 | -2,66% | 63,00 |
| 09.10.2025 | 42,58 | 43,28 | 41,29 | 42,79 | 0,16% | 103,00 |
| 08.10.2025 | 45,35 | 46,33 | 40,20 | 42,72 | -6,13% | 98,00 |
| 07.10.2025 | 45,48 | 46,67 | 45,23 | 45,51 | -0,05% | - |
| 06.10.2025 | 45,57 | 46,56 | 44,60 | 45,53 | -0,26% | - |
| 03.10.2025 | 45,50 | 46,20 | 44,86 | 45,65 | 0,58% | - |
| 02.10.2025 | 45,99 | 46,75 | 44,55 | 45,39 | -1,77% | - |
| 01.10.2025 | 46,71 | 47,65 | 45,79 | 46,21 | -0,98% | - |
| 30.09.2025 | 44,70 | 46,85 | 44,41 | 46,66 | 4,50% | - |
| 29.09.2025 | 42,46 | 44,71 | 42,22 | 44,65 | 5,79% | - |
| 26.09.2025 | 42,23 | 42,38 | 41,48 | 42,21 | 0,01% | - |
| 25.09.2025 | 42,09 | 42,33 | 41,47 | 42,20 | -0,81% | - |
| 24.09.2025 | 41,69 | 42,91 | 41,44 | 42,55 | 1,26% | - |
| 23.09.2025 | 43,65 | 43,72 | 42,02 | 42,02 | -2,80% | 13,00 |
| 22.09.2025 | 43,85 | 43,85 | 42,68 | 43,23 | -0,87% | 30,00 |
| 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 |