43,780€
-2,69%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 44,02 | 44,14 | 44,02 | 44,14 | -1,89% | 37,00 |
| 18.09.2025 | 45,55 | 45,77 | 44,78 | 44,99 | -1,40% | - |
| 17.09.2025 | 45,60 | 46,19 | 45,30 | 45,63 | 1,40% | - |
| 16.09.2025 | 44,88 | 45,00 | 44,88 | 45,00 | -0,64% | 47,00 |
| 15.09.2025 | 46,89 | 46,89 | 45,29 | 45,29 | -1,52% | 25,00 |
| 12.09.2025 | 45,37 | 45,99 | 45,37 | 45,99 | 0,39% | 111,00 |
| 11.09.2025 | 45,82 | 45,82 | 45,39 | 45,81 | -0,59% | 67,00 |
| 10.09.2025 | 48,66 | 48,66 | 46,08 | 46,08 | -2,99% | 22,00 |
| 09.09.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | 20,00 |
| 08.09.2025 | 47,52 | 47,52 | 47,13 | 47,50 | 3,24% | 105,00 |
| 05.09.2025 | 46,00 | 46,01 | 46,00 | 46,01 | 1,12% | 25,00 |
| 04.09.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -2,40% | 50,00 |
| 03.09.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 0,82% | 15,00 |
| 02.09.2025 | 47,19 | 47,66 | 46,24 | 46,24 | -2,05% | 833,00 |
| 01.09.2025 | 47,83 | 47,86 | 47,21 | 47,21 | -1,91% | 165,00 |
| 29.08.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 0,31% | 1,00 |
| 28.08.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -4,54% | 8,00 |
| 27.08.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 4,04% | 20,00 |
| 26.08.2025 | 48,57 | 48,65 | 48,13 | 48,31 | -2,95% | 84,00 |
| 25.08.2025 | 53,58 | 53,58 | 49,78 | 49,78 | -4,01% | 116,00 |
| 22.08.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -0,19% | 18,00 |
| 21.08.2025 | 51,96 | 51,96 | 51,96 | 51,96 | -0,73% | 4,00 |
| 20.08.2025 | 53,36 | 53,57 | 51,95 | 52,34 | -1,76% | - |
| 19.08.2025 | 53,26 | 53,28 | 53,26 | 53,28 | -0,49% | 25,00 |
| 18.08.2025 | 52,68 | 53,54 | 52,04 | 53,54 | -1,76% | 229,00 |
| 15.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,49% | 1,00 |
| 14.08.2025 | 55,06 | 55,06 | 53,70 | 53,70 | -1,97% | 3,00 |
| 13.08.2025 | 53,42 | 54,78 | 53,42 | 54,78 | 2,32% | 507,00 |
| 12.08.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -1,22% | 11,00 |
| 11.08.2025 | 53,72 | 54,20 | 53,72 | 54,20 | 1,54% | 7,00 |
| 08.08.2025 | 53,38 | 53,38 | 53,38 | 53,38 | -3,89% | 50,00 |
| 07.08.2025 | 54,42 | 55,54 | 54,42 | 55,54 | 0,98% | 29,00 |
| 06.08.2025 | 55,60 | 56,14 | 55,00 | 55,00 | -7,72% | 188,00 |
| 05.08.2025 | 60,85 | 60,96 | 58,28 | 59,60 | -3,96% | - |
| 04.08.2025 | 57,80 | 62,06 | 57,80 | 62,06 | 8,42% | 6,00 |
| 01.08.2025 | 59,58 | 59,58 | 56,84 | 57,24 | -4,74% | 51,00 |
| 31.07.2025 | 62,84 | 63,08 | 60,07 | 60,09 | -3,21% | - |
| 30.07.2025 | 61,24 | 62,08 | 61,24 | 62,08 | 2,17% | 49,00 |
| 29.07.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 2,39% | 12,00 |
| 28.07.2025 | 60,50 | 60,90 | 59,34 | 59,34 | -3,54% | 533,00 |
| 25.07.2025 | 60,76 | 61,52 | 60,76 | 61,52 | -0,77% | 3,00 |
| 24.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,81% | 50,00 |
| 23.07.2025 | 62,78 | 65,28 | 62,78 | 63,14 | 7,86% | 92,00 |
| 22.07.2025 | 58,46 | 58,54 | 58,46 | 58,54 | -0,88% | 171,00 |
| 21.07.2025 | 60,99 | 61,07 | 59,04 | 59,06 | -4,09% | - |
| 18.07.2025 | 62,00 | 62,49 | 61,53 | 61,58 | -1,00% | - |
| 17.07.2025 | 60,18 | 62,20 | 60,18 | 62,20 | 4,22% | 55,00 |
| 16.07.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -0,13% | 21,00 |
| 15.07.2025 | 62,12 | 62,12 | 59,76 | 59,76 | 3,03% | 7,00 |
| 14.07.2025 | 58,08 | 58,10 | 58,00 | 58,00 | -2,06% | 31,00 |
| 11.07.2025 | 60,10 | 60,10 | 59,22 | 59,22 | -3,14% | 21,00 |
| 10.07.2025 | 59,44 | 61,14 | 59,44 | 61,14 | 2,31% | 159,00 |
| 09.07.2025 | 59,98 | 59,98 | 59,76 | 59,76 | -0,70% | 71,00 |
| 08.07.2025 | 57,66 | 60,18 | 57,66 | 60,18 | 4,12% | 6,00 |
| 07.07.2025 | 60,78 | 60,78 | 57,80 | 57,80 | -4,57% | 83,00 |
| 04.07.2025 | 60,75 | 60,79 | 60,54 | 60,57 | -1,13% | - |
| 03.07.2025 | 61,26 | 61,26 | 61,26 | 61,26 | 0,56% | 18,00 |
| 02.07.2025 | 60,92 | 60,92 | 60,92 | 60,92 | 5,95% | 2,00 |
| 01.07.2025 | 57,30 | 57,82 | 57,30 | 57,50 | -1,68% | 68,00 |
| 30.06.2025 | 58,90 | 58,90 | 58,34 | 58,48 | 0,76% | 32,00 |
| 27.06.2025 | 58,76 | 58,78 | 58,04 | 58,04 | -1,02% | 82,00 |
| 26.06.2025 | 58,00 | 59,00 | 57,70 | 58,64 | -1,74% | 182,00 |
| 25.06.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -4,76% | 277,00 |
| 24.06.2025 | 62,16 | 62,76 | 62,16 | 62,66 | -3,30% | 40,00 |
| 23.06.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 2,02% | 1,00 |
| 20.06.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 2,68% | 50,00 |
| 19.06.2025 | 62,26 | 62,32 | 61,72 | 61,86 | -0,77% | - |
| 18.06.2025 | 62,34 | 62,34 | 62,34 | 62,34 | 0,91% | 20,00 |
| 17.06.2025 | 62,12 | 62,12 | 61,78 | 61,78 | -0,99% | 166,00 |
| 16.06.2025 | 64,14 | 64,86 | 61,92 | 62,40 | -7,03% | 423,00 |
| 13.06.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 0,06% | 20,00 |
| 12.06.2025 | 65,98 | 67,08 | 65,98 | 67,08 | 0,51% | 6,00 |
| 11.06.2025 | 68,10 | 68,10 | 66,42 | 66,74 | -3,50% | 41,00 |
| 10.06.2025 | 67,50 | 69,16 | 67,50 | 69,16 | -0,55% | 151,00 |
| 09.06.2025 | 70,68 | 70,68 | 68,74 | 69,54 | -2,30% | 119,00 |
| 06.06.2025 | 71,00 | 71,18 | 71,00 | 71,18 | -0,59% | 122,00 |
| 05.06.2025 | 71,48 | 71,76 | 71,48 | 71,60 | 1,62% | 133,00 |
| 04.06.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -1,56% | 50,00 |
| 03.06.2025 | 70,34 | 71,88 | 70,34 | 71,58 | 2,26% | 12,00 |
| 02.06.2025 | 70,36 | 70,36 | 70,00 | 70,00 | -0,10% | 6,00 |
| 30.05.2025 | 70,76 | 71,11 | 69,00 | 70,07 | 0,73% | - |
| 29.05.2025 | 70,50 | 70,50 | 69,56 | 69,56 | -2,22% | 130,00 |
| 28.05.2025 | 72,96 | 73,56 | 70,00 | 71,14 | -2,12% | 469,00 |
| 27.05.2025 | 75,88 | 75,88 | 72,68 | 72,68 | -2,65% | 170,00 |
| 26.05.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -0,96% | 1,00 |
| 23.05.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,05% | 1,00 |
| 22.05.2025 | 75,44 | 75,44 | 75,34 | 75,34 | -1,84% | 92,00 |
| 21.05.2025 | 78,53 | 79,21 | 76,17 | 76,75 | -1,53% | - |
| 20.05.2025 | 77,02 | 78,02 | 77,02 | 77,94 | 1,27% | 105,00 |
| 19.05.2025 | 76,60 | 77,92 | 76,26 | 76,96 | -3,12% | 726,00 |
| 16.05.2025 | 77,50 | 79,44 | 77,50 | 79,44 | 6,75% | 40,00 |
| 15.05.2025 | 70,36 | 74,58 | 70,36 | 74,42 | 5,98% | 15,00 |
| 14.05.2025 | 69,36 | 70,55 | 67,82 | 70,22 | -2,06% | - |
| 13.05.2025 | 71,70 | 71,70 | 71,10 | 71,70 | -1,10% | 140,00 |
| 12.05.2025 | 75,74 | 75,74 | 72,50 | 72,50 | -1,44% | 129,00 |
| 09.05.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -0,55% | 3,00 |
| 08.05.2025 | 72,61 | 74,15 | 70,90 | 73,97 | 2,42% | - |
| 07.05.2025 | 72,04 | 72,22 | 72,04 | 72,22 | 3,97% | 63,00 |
| 06.05.2025 | 69,20 | 69,46 | 69,20 | 69,46 | 0,03% | 107,00 |
| 05.05.2025 | 68,96 | 70,50 | 64,50 | 69,44 | 4,89% | 707,00 |