71,850€
-0,37%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 73,39 | 73,62 | 70,47 | 70,63 | -2,07% | 100,00 |
| 05.03.2026 | 73,47 | 73,75 | 72,06 | 72,12 | -1,88% | - |
| 04.03.2026 | 72,46 | 73,52 | 71,22 | 73,50 | 1,20% | - |
| 03.03.2026 | 73,23 | 73,34 | 68,80 | 72,63 | 0,93% | 33,00 |
| 02.03.2026 | 70,71 | 73,41 | 70,09 | 71,96 | 1,21% | - |
| 27.02.2026 | 68,87 | 71,14 | 68,11 | 71,10 | 4,27% | - |
| 26.02.2026 | 67,45 | 68,92 | 67,20 | 68,19 | 1,31% | - |
| 25.02.2026 | 68,71 | 69,74 | 66,48 | 67,31 | -1,68% | 8,00 |
| 24.02.2026 | 66,36 | 70,74 | 65,99 | 68,46 | 4,11% | - |
| 23.02.2026 | 62,47 | 66,35 | 60,52 | 65,76 | 5,00% | 586,00 |
| 20.02.2026 | 63,77 | 63,85 | 61,34 | 62,63 | -1,18% | - |
| 19.02.2026 | 62,37 | 63,43 | 61,23 | 63,38 | 2,34% | - |
| 18.02.2026 | 60,71 | 62,03 | 60,40 | 61,93 | 2,58% | 99,00 |
| 17.02.2026 | 57,03 | 60,53 | 56,61 | 60,37 | 5,84% | - |
| 16.02.2026 | 57,07 | 57,42 | 56,83 | 57,04 | -0,09% | - |
| 13.02.2026 | 57,19 | 58,42 | 56,24 | 57,09 | -1,18% | - |
| 12.02.2026 | 57,82 | 58,20 | 56,53 | 57,77 | -0,12% | - |
| 11.02.2026 | 58,32 | 59,13 | 57,67 | 57,84 | -2,10% | - |
| 10.02.2026 | 57,70 | 60,49 | 57,70 | 59,08 | 0,19% | - |
| 09.02.2026 | 59,00 | 59,23 | 57,88 | 58,97 | -0,27% | 20,00 |
| 06.02.2026 | 56,21 | 59,21 | 56,21 | 59,13 | 4,90% | 100,00 |
| 05.02.2026 | 58,64 | 59,19 | 55,39 | 56,37 | -2,54% | - |
| 04.02.2026 | 59,12 | 59,68 | 55,89 | 57,84 | -2,30% | 100,00 |
| 03.02.2026 | 59,48 | 61,48 | 58,17 | 59,20 | 1,04% | - |
| 02.02.2026 | 58,90 | 60,05 | 56,75 | 58,59 | -0,31% | - |
| 30.01.2026 | 58,83 | 59,05 | 56,97 | 58,77 | -0,03% | - |
| 29.01.2026 | 59,76 | 60,70 | 57,32 | 58,79 | -3,61% | - |
| 28.01.2026 | 59,84 | 61,11 | 59,23 | 60,99 | 2,30% | - |
| 27.01.2026 | 61,03 | 61,09 | 58,31 | 59,62 | -1,94% | - |
| 26.01.2026 | 60,47 | 61,13 | 59,39 | 60,80 | 0,25% | - |
| 23.01.2026 | 61,31 | 62,82 | 60,23 | 60,65 | -1,69% | 50,00 |
| 22.01.2026 | 59,32 | 61,93 | 59,32 | 61,69 | 3,37% | - |
| 21.01.2026 | 57,74 | 60,58 | 57,46 | 59,68 | 3,94% | - |
| 20.01.2026 | 54,58 | 58,06 | 53,54 | 57,42 | 5,16% | - |
| 19.01.2026 | 54,75 | 54,75 | 54,29 | 54,60 | -1,32% | - |
| 16.01.2026 | 54,80 | 55,94 | 53,81 | 55,33 | 1,80% | - |
| 15.01.2026 | 54,30 | 54,91 | 53,25 | 54,35 | 0,17% | - |
| 14.01.2026 | 54,96 | 55,30 | 52,36 | 54,26 | -0,86% | - |
| 13.01.2026 | 55,31 | 55,69 | 54,02 | 54,73 | -0,05% | - |
| 12.01.2026 | 55,07 | 55,96 | 53,96 | 54,76 | 0,37% | - |
| 09.01.2026 | 53,12 | 54,79 | 52,35 | 54,56 | 2,61% | - |
| 08.01.2026 | 53,18 | 54,54 | 52,22 | 53,17 | -1,23% | - |
| 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% | - |