61,260€
0,56%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 64,46 | 66,20 | 64,42 | 66,20 | 2,54% | 92,00 |
| 30.04.2025 | 63,80 | 64,56 | 63,80 | 64,56 | 0,56% | 134,00 |
| 29.04.2025 | 64,18 | 64,20 | 63,78 | 64,20 | -0,28% | 200,00 |
| 28.04.2025 | 65,54 | 65,98 | 64,38 | 64,38 | -2,72% | 166,00 |
| 25.04.2025 | 65,10 | 66,18 | 65,10 | 66,18 | -0,27% | 14,00 |
| 24.04.2025 | 66,22 | 66,36 | 66,22 | 66,36 | 2,85% | 11,00 |
| 23.04.2025 | 65,06 | 65,06 | 64,52 | 64,52 | 1,10% | 31,00 |
| 22.04.2025 | 63,64 | 63,82 | 63,64 | 63,82 | -6,06% | 14,00 |
| 17.04.2025 | 67,94 | 67,94 | 67,94 | 67,94 | -1,93% | 1,00 |
| 16.04.2025 | 68,38 | 69,99 | 68,02 | 69,28 | -4,15% | - |
| 15.04.2025 | 72,28 | 72,28 | 72,28 | 72,28 | 0,58% | 1,00 |
| 14.04.2025 | 71,88 | 71,88 | 71,86 | 71,86 | 3,19% | 33,00 |
| 11.04.2025 | 69,48 | 69,98 | 69,48 | 69,64 | -1,64% | 208,00 |
| 10.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -4,07% | 2,00 |
| 09.04.2025 | 65,84 | 73,80 | 65,42 | 73,80 | 1,07% | 85,00 |
| 08.04.2025 | 73,54 | 73,54 | 73,02 | 73,02 | 8,66% | 4,00 |
| 07.04.2025 | 69,32 | 69,32 | 66,20 | 67,20 | -6,17% | 344,00 |
| 04.04.2025 | 73,50 | 73,50 | 71,62 | 71,62 | -2,27% | 12,00 |
| 03.04.2025 | 74,20 | 74,20 | 73,28 | 73,28 | -5,95% | 45,00 |
| 02.04.2025 | 78,46 | 78,46 | 77,72 | 77,92 | 2,02% | 7,00 |
| 01.04.2025 | 77,18 | 77,18 | 76,38 | 76,38 | 3,92% | 27,00 |
| 31.03.2025 | 75,38 | 75,38 | 73,50 | 73,50 | -5,41% | 251,00 |
| 28.03.2025 | 79,90 | 79,90 | 77,70 | 77,70 | -3,84% | 93,00 |
| 27.03.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 1,30% | 20,00 |
| 26.03.2025 | 79,94 | 79,96 | 79,76 | 79,76 | 1,97% | 16,00 |
| 25.03.2025 | 81,30 | 81,30 | 78,22 | 78,22 | -4,35% | 93,00 |
| 24.03.2025 | 80,64 | 81,78 | 80,64 | 81,78 | 0,93% | 26,00 |
| 21.03.2025 | 79,52 | 81,03 | 78,93 | 81,03 | 0,76% | - |
| 20.03.2025 | 78,34 | 80,54 | 78,34 | 80,42 | 0,25% | 389,00 |
| 19.03.2025 | 79,08 | 80,22 | 79,08 | 80,22 | 0,35% | 34,00 |
| 18.03.2025 | 80,04 | 80,04 | 79,94 | 79,94 | -3,69% | 216,00 |
| 17.03.2025 | 81,20 | 83,00 | 79,22 | 83,00 | 4,09% | 83,00 |
| 14.03.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 0,63% | 68,00 |
| 13.03.2025 | 78,80 | 79,24 | 78,16 | 79,24 | -0,73% | 52,00 |
| 12.03.2025 | 82,00 | 82,00 | 79,82 | 79,82 | 3,96% | 15,00 |
| 11.03.2025 | 78,08 | 78,68 | 74,07 | 76,78 | -4,57% | - |
| 10.03.2025 | 93,36 | 93,38 | 79,20 | 80,46 | -8,63% | 317,00 |
| 07.03.2025 | 83,96 | 88,06 | 83,02 | 88,06 | 1,73% | 96,00 |
| 06.03.2025 | 88,36 | 88,57 | 86,39 | 86,56 | -2,57% | - |
| 05.03.2025 | 89,96 | 89,96 | 88,84 | 88,84 | -1,18% | 29,00 |
| 04.03.2025 | 91,32 | 91,32 | 89,90 | 89,90 | -2,39% | 9,00 |
| 03.03.2025 | 103,55 | 103,55 | 89,48 | 92,10 | -12,12% | 512,00 |
| 28.02.2025 | 101,40 | 104,80 | 101,40 | 104,80 | 0,77% | 21,00 |
| 27.02.2025 | 103,75 | 104,00 | 103,55 | 104,00 | 1,27% | 35,00 |
| 26.02.2025 | 104,25 | 104,35 | 102,70 | 102,70 | 1,53% | 49,00 |
| 25.02.2025 | 102,15 | 102,85 | 101,15 | 101,15 | -2,69% | 117,00 |
| 24.02.2025 | 95,30 | 103,95 | 95,30 | 103,95 | 11,61% | 234,00 |
| 21.02.2025 | 101,85 | 102,25 | 93,14 | 93,14 | -7,65% | 202,00 |
| 20.02.2025 | 125,30 | 126,55 | 98,96 | 100,85 | -19,09% | 851,00 |
| 19.02.2025 | 127,30 | 127,30 | 124,65 | 124,65 | -0,99% | 50,00 |
| 18.02.2025 | 125,70 | 129,05 | 123,60 | 125,90 | 0,76% | 822,00 |
| 17.02.2025 | 124,50 | 124,95 | 124,50 | 124,95 | 2,63% | 15,00 |
| 14.02.2025 | 126,20 | 126,20 | 121,25 | 121,75 | -3,68% | 72,00 |
| 13.02.2025 | 126,75 | 126,85 | 125,50 | 126,40 | 1,73% | 115,00 |
| 12.02.2025 | 126,75 | 126,90 | 123,35 | 124,25 | 2,05% | 82,00 |
| 11.02.2025 | 125,40 | 125,60 | 119,80 | 121,75 | -2,72% | 466,00 |
| 10.02.2025 | 142,70 | 142,70 | 125,15 | 125,15 | -10,38% | 161,00 |