85,150$
-0,39%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 85,00 | 86,00 | 83,42 | 85,20 | -0,35% | 286,00 |
| 04.03.2026 | 84,23 | 85,72 | 82,66 | 85,50 | 1,65% | 1.451.138,00 |
| 03.03.2026 | 82,52 | 84,97 | 79,14 | 84,11 | -0,30% | 1.568.098,00 |
| 02.03.2026 | 83,18 | 85,87 | 82,51 | 84,36 | -0,11% | 1.714.420,00 |
| 27.02.2026 | 81,39 | 84,54 | 81,05 | 84,45 | 3,93% | 1.393.558,00 |
| 26.02.2026 | 80,51 | 81,39 | 79,39 | 81,26 | 2,05% | 1.207.596,00 |
| 25.02.2026 | 81,26 | 81,98 | 78,45 | 79,63 | -1,56% | 1.330.076,00 |
| 24.02.2026 | 80,94 | 82,67 | 78,26 | 80,89 | 2,94% | 2.578.509,00 |
| 23.02.2026 | 72,05 | 78,94 | 72,05 | 78,58 | 5,46% | 2.356.608,00 |
| 20.02.2026 | 73,90 | 74,90 | 72,16 | 74,51 | -0,21% | 2.478.731,00 |
| 19.02.2026 | 72,69 | 74,81 | 71,87 | 74,67 | 2,33% | 1.414.095,00 |
| 18.02.2026 | 71,39 | 73,44 | 71,38 | 72,97 | 1,79% | 1.944.875,00 |
| 17.02.2026 | 68,25 | 71,79 | 66,79 | 71,69 | 5,86% | 1.857.143,00 |
| 13.02.2026 | 69,25 | 69,58 | 66,32 | 67,72 | -0,25% | 981.338,00 |
| 12.02.2026 | 68,71 | 68,98 | 67,09 | 67,89 | -0,92% | 879.738,00 |
| 11.02.2026 | 69,33 | 70,18 | 68,36 | 68,52 | -1,24% | 935.364,00 |
| 10.02.2026 | 69,87 | 72,08 | 69,28 | 69,38 | -0,77% | 758.137,00 |
| 09.02.2026 | 69,90 | 70,59 | 68,45 | 69,92 | 0,03% | 971.874,00 |
| 06.02.2026 | 66,95 | 70,00 | 66,95 | 69,90 | 3,76% | 1.151.564,00 |
| 05.02.2026 | 69,49 | 70,18 | 65,26 | 67,37 | -2,64% | 1.095.199,00 |
| 04.02.2026 | 69,89 | 70,45 | 65,84 | 69,20 | -0,99% | 1.582.322,00 |
| 03.02.2026 | 70,53 | 73,00 | 68,73 | 69,89 | -0,17% | 1.193.715,00 |
| 02.02.2026 | 69,70 | 70,67 | 68,54 | 70,01 | 0,44% | 865.620,00 |
| 30.01.2026 | 70,82 | 70,82 | 67,64 | 69,70 | -0,98% | 1.824.390,00 |
| 29.01.2026 | 71,55 | 72,57 | 68,40 | 70,39 | -1,55% | 1.890.349,00 |
| 28.01.2026 | 72,72 | 73,19 | 70,91 | 71,50 | -0,69% | 1.894.725,00 |
| 27.01.2026 | 71,82 | 72,23 | 69,81 | 72,00 | -0,15% | 701.972,00 |
| 26.01.2026 | 72,28 | 73,00 | 70,35 | 72,11 | 0,78% | 1.132.798,00 |
| 23.01.2026 | 72,22 | 72,99 | 71,00 | 71,55 | -1,45% | 904.906,00 |
| 22.01.2026 | 69,97 | 72,85 | 69,86 | 72,60 | 3,92% | 1.626.285,00 |
| 21.01.2026 | 68,29 | 70,79 | 67,38 | 69,86 | 3,24% | 2.094.106,00 |
| 20.01.2026 | 64,20 | 68,21 | 63,48 | 67,67 | 5,32% | 1.855.370,00 |
| 16.01.2026 | 62,95 | 64,93 | 62,52 | 64,25 | 1,56% | 751.745,00 |
| 15.01.2026 | 63,21 | 63,76 | 62,25 | 63,26 | 0,09% | 1.130.977,00 |
| 14.01.2026 | 63,29 | 64,49 | 60,98 | 63,20 | -0,86% | 897.295,00 |
| 13.01.2026 | 64,02 | 64,44 | 62,88 | 63,75 | -0,62% | 528.650,00 |
| 12.01.2026 | 64,16 | 65,40 | 62,88 | 64,15 | 0,14% | 937.860,00 |
| 09.01.2026 | 61,93 | 64,13 | 60,37 | 64,06 | 3,44% | 756.271,00 |
| 08.01.2026 | 61,43 | 63,59 | 60,38 | 61,93 | -0,23% | 754.676,00 |
| 07.01.2026 | 62,86 | 63,88 | 61,75 | 62,07 | -0,35% | 727.575,00 |
| 06.01.2026 | 60,17 | 62,59 | 59,50 | 62,29 | 3,57% | 941.480,00 |
| 05.01.2026 | 60,22 | 61,50 | 59,97 | 60,14 | -0,02% | 803.571,00 |