52,640€
0,86%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,34 | 53,50 | 52,39 | 52,66 | 0,90% | - |
| 30.07.2026 | 54,02 | 55,00 | 51,08 | 52,19 | -3,62% | - |
| 29.07.2026 | 53,70 | 54,79 | 53,36 | 54,15 | 0,26% | - |
| 28.07.2026 | 51,84 | 54,99 | 51,64 | 54,01 | 2,33% | - |
| 27.07.2026 | 50,61 | 53,17 | 50,45 | 52,78 | 4,78% | - |
| 24.07.2026 | 49,80 | 51,08 | 48,89 | 50,37 | 1,19% | - |
| 23.07.2026 | 50,57 | 51,52 | 49,56 | 49,78 | -1,21% | - |
| 22.07.2026 | 51,09 | 51,72 | 50,01 | 50,39 | -0,81% | - |
| 21.07.2026 | 50,29 | 51,61 | 49,16 | 50,80 | 1,66% | - |
| 20.07.2026 | 49,51 | 50,11 | 48,99 | 49,97 | 1,97% | 20,00 |
| 17.07.2026 | 48,99 | 50,44 | 47,67 | 49,01 | -1,35% | - |
| 16.07.2026 | 49,04 | 50,45 | 48,43 | 49,68 | 2,50% | - |
| 15.07.2026 | 47,48 | 50,31 | 47,28 | 48,47 | 2,06% | - |
| 14.07.2026 | 49,13 | 49,57 | 47,48 | 47,49 | -2,99% | - |
| 13.07.2026 | 46,97 | 51,10 | 46,26 | 48,95 | 3,65% | - |
| 10.07.2026 | 48,53 | 50,27 | 47,21 | 47,23 | -3,10% | 110,00 |
| 09.07.2026 | 47,45 | 49,04 | 46,65 | 48,74 | 2,11% | - |
| 08.07.2026 | 47,77 | 48,05 | 45,92 | 47,73 | 0,86% | - |
| 07.07.2026 | 47,38 | 48,92 | 46,69 | 47,33 | 0,86% | - |
| 06.07.2026 | 49,89 | 50,08 | 46,68 | 46,92 | -5,94% | - |
| 03.07.2026 | 49,31 | 49,96 | 49,24 | 49,89 | 1,65% | 10,00 |
| 02.07.2026 | 49,22 | 50,34 | 48,07 | 49,08 | 1,70% | - |
| 01.07.2026 | 51,76 | 53,08 | 45,92 | 48,26 | -6,88% | - |
| 30.06.2026 | 53,05 | 53,62 | 51,04 | 51,82 | -0,75% | - |
| 29.06.2026 | 50,45 | 52,62 | 50,44 | 52,21 | 4,22% | - |
| 26.06.2026 | 46,95 | 50,49 | 46,07 | 50,10 | 7,11% | - |
| 25.06.2026 | 46,44 | 47,61 | 45,79 | 46,77 | 0,54% | - |
| 24.06.2026 | 46,93 | 48,03 | 45,60 | 46,52 | -0,33% | - |
| 23.06.2026 | 43,93 | 46,79 | 43,45 | 46,68 | 4,72% | - |
| 22.06.2026 | 48,02 | 48,34 | 44,56 | 44,57 | -6,83% | - |
| 19.06.2026 | 47,89 | 47,99 | 47,68 | 47,84 | -1,80% | - |
| 18.06.2026 | 48,41 | 49,62 | 48,31 | 48,71 | 0,70% | - |
| 17.06.2026 | 49,43 | 49,92 | 48,22 | 48,37 | -2,00% | - |
| 16.06.2026 | 47,06 | 49,54 | 46,86 | 49,36 | 5,21% | - |
| 15.06.2026 | 45,53 | 47,90 | 45,31 | 46,91 | 2,74% | - |
| 12.06.2026 | 45,16 | 46,19 | 44,50 | 45,66 | 0,50% | - |
| 11.06.2026 | 43,82 | 45,78 | 43,04 | 45,44 | 3,74% | - |
| 10.06.2026 | 44,31 | 45,01 | 43,56 | 43,80 | -2,11% | - |
| 09.06.2026 | 44,52 | 46,06 | 43,99 | 44,74 | 0,82% | - |
| 08.06.2026 | 43,36 | 45,36 | 42,27 | 44,38 | 2,33% | - |
| 05.06.2026 | 42,39 | 43,73 | 41,76 | 43,37 | 2,60% | - |
| 04.06.2026 | 43,11 | 43,95 | 41,31 | 42,27 | -3,88% | - |
| 03.06.2026 | 42,89 | 44,04 | 42,60 | 43,97 | 2,67% | - |
| 02.06.2026 | 42,47 | 43,44 | 40,98 | 42,83 | 0,47% | - |
| 01.06.2026 | 44,30 | 44,74 | 42,11 | 42,63 | -5,38% | - |
| 29.05.2026 | 45,57 | 45,98 | 44,71 | 45,05 | -1,80% | - |
| 28.05.2026 | 45,02 | 45,95 | 44,14 | 45,88 | 3,24% | - |
| 27.05.2026 | 43,81 | 45,32 | 43,66 | 44,44 | 1,06% | - |
| 26.05.2026 | 44,81 | 44,92 | 43,49 | 43,97 | -2,10% | - |
| 25.05.2026 | 44,47 | 45,00 | 44,47 | 44,92 | 1,85% | - |
| 22.05.2026 | 44,17 | 44,55 | 43,10 | 44,10 | -0,11% | - |
| 21.05.2026 | 41,99 | 44,49 | 41,61 | 44,15 | 6,39% | - |
| 20.05.2026 | 40,86 | 41,66 | 40,12 | 41,50 | 1,73% | - |
| 19.05.2026 | 41,64 | 42,43 | 40,51 | 40,80 | -2,29% | - |
| 18.05.2026 | 42,44 | 44,35 | 41,12 | 41,75 | -1,81% | - |
| 15.05.2026 | 42,28 | 42,94 | 41,26 | 42,52 | 1,27% | - |
| 14.05.2026 | 41,52 | 43,21 | 41,52 | 41,99 | 1,27% | - |
| 13.05.2026 | 43,67 | 44,32 | 40,96 | 41,46 | -6,35% | - |
| 12.05.2026 | 42,46 | 44,59 | 41,97 | 44,27 | 4,40% | - |
| 11.05.2026 | 45,05 | 45,28 | 42,20 | 42,41 | -4,45% | - |
| 08.05.2026 | 47,65 | 47,95 | 44,26 | 44,38 | -6,01% | 1,00 |
| 07.05.2026 | 46,75 | 49,24 | 46,00 | 47,22 | -0,07% | - |
| 06.05.2026 | 51,40 | 54,96 | 44,89 | 47,26 | -9,06% | 1,00 |
| 05.05.2026 | 54,36 | 54,91 | 51,45 | 51,96 | -4,08% | - |
| 04.05.2026 | 55,58 | 55,68 | 53,07 | 54,17 | -5,23% | - |
| 30.04.2026 | 56,64 | 57,52 | 56,12 | 57,16 | 2,18% | - |
| 29.04.2026 | 56,05 | 56,80 | 55,38 | 55,94 | 0,09% | - |
| 28.04.2026 | 55,88 | 56,83 | 55,17 | 55,89 | 0,85% | - |
| 27.04.2026 | 56,44 | 57,20 | 55,35 | 55,42 | -0,75% | - |
| 24.04.2026 | 56,12 | 56,85 | 55,21 | 55,84 | -0,23% | - |
| 23.04.2026 | 56,37 | 56,75 | 54,24 | 55,97 | -0,67% | - |
| 22.04.2026 | 55,23 | 57,21 | 55,23 | 56,35 | 0,57% | - |
| 21.04.2026 | 57,85 | 58,66 | 54,91 | 56,03 | -2,96% | - |
| 20.04.2026 | 59,07 | 59,13 | 57,72 | 57,74 | -2,12% | - |
| 17.04.2026 | 57,14 | 60,65 | 56,84 | 58,99 | 3,60% | - |
| 16.04.2026 | 58,28 | 58,63 | 56,50 | 56,94 | -1,71% | - |
| 15.04.2026 | 59,34 | 59,34 | 57,23 | 57,93 | -1,03% | - |
| 14.04.2026 | 58,06 | 58,69 | 57,58 | 58,53 | 1,60% | - |
| 13.04.2026 | 55,11 | 57,84 | 54,95 | 57,61 | 4,86% | - |
| 10.04.2026 | 56,95 | 57,10 | 54,93 | 54,94 | -2,88% | - |
| 09.04.2026 | 55,83 | 56,63 | 54,60 | 56,57 | 1,65% | 25,00 |
| 08.04.2026 | 54,37 | 57,39 | 53,99 | 55,65 | 3,32% | - |
| 07.04.2026 | 51,48 | 54,79 | 49,85 | 53,86 | 4,64% | - |
| 02.04.2026 | 51,84 | 53,07 | 50,39 | 51,47 | -0,66% | - |
| 01.04.2026 | 51,05 | 52,40 | 49,12 | 51,81 | 1,97% | - |
| 31.03.2026 | 49,34 | 50,93 | 49,18 | 50,81 | 2,98% | - |
| 30.03.2026 | 48,62 | 50,31 | 48,58 | 49,34 | 0,44% | - |
| 27.03.2026 | 50,92 | 51,25 | 49,03 | 49,13 | -4,59% | - |
| 26.03.2026 | 51,60 | 52,04 | 49,71 | 51,49 | 2,34% | 40,00 |
| 25.03.2026 | 50,75 | 51,51 | 48,78 | 50,32 | -1,01% | - |
| 24.03.2026 | 55,70 | 57,21 | 45,41 | 50,83 | -8,87% | - |
| 23.03.2026 | 56,07 | 57,45 | 54,90 | 55,78 | 0,81% | - |
| 20.03.2026 | 54,53 | 56,43 | 54,10 | 55,33 | 1,58% | - |
| 19.03.2026 | 56,44 | 56,90 | 53,56 | 54,47 | -4,46% | 35,00 |
| 18.03.2026 | 58,94 | 59,27 | 56,67 | 57,01 | -1,18% | - |
| 17.03.2026 | 65,46 | 67,67 | 57,53 | 57,69 | -13,07% | - |
| 16.03.2026 | 67,09 | 68,76 | 64,15 | 66,36 | -1,29% | - |
| 13.03.2026 | 67,54 | 69,68 | 65,95 | 67,23 | -2,35% | - |
| 12.03.2026 | 69,59 | 69,59 | 67,71 | 68,85 | -0,88% | - |
| 11.03.2026 | 70,44 | 71,25 | 69,38 | 69,46 | -2,62% | 2,00 |