53,340€
0,38%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 54,60 | 54,60 | 52,68 | 52,68 | -0,87% | 1.278,00 |
| 03.12.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 8,45% | 60,00 |
| 02.12.2025 | 49,02 | 49,02 | 49,00 | 49,00 | -1,74% | 79,00 |
| 01.12.2025 | 49,45 | 49,87 | 49,37 | 49,87 | 0,06% | 71,00 |
| 28.11.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 2,74% | 20,00 |
| 27.11.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -1,40% | 2,00 |
| 26.11.2025 | 48,64 | 49,38 | 48,64 | 49,20 | 6,52% | 66,00 |
| 25.11.2025 | 46,19 | 46,19 | 46,19 | 46,19 | -2,02% | 4,00 |
| 24.11.2025 | 47,33 | 47,33 | 47,14 | 47,14 | 3,38% | 11,00 |
| 21.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,02% | 20,00 |
| 20.11.2025 | 47,03 | 47,06 | 45,56 | 45,61 | -1,46% | - |
| 19.11.2025 | 45,67 | 46,60 | 45,15 | 46,29 | 1,10% | - |
| 18.11.2025 | 46,20 | 46,20 | 45,78 | 45,78 | -0,76% | 277,00 |
| 17.11.2025 | 46,13 | 46,13 | 46,13 | 46,13 | 1,45% | 6,00 |
| 14.11.2025 | 45,61 | 45,61 | 45,47 | 45,47 | -4,25% | 528,00 |
| 13.11.2025 | 47,98 | 48,60 | 47,42 | 47,49 | -2,80% | - |
| 12.11.2025 | 48,86 | 48,86 | 48,86 | 48,86 | 2,63% | 18,00 |
| 11.11.2025 | 47,61 | 47,61 | 47,61 | 47,61 | -2,52% | 1,00 |
| 10.11.2025 | 48,05 | 48,84 | 48,05 | 48,84 | 1,73% | 49,00 |
| 07.11.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -0,25% | 500,00 |
| 06.11.2025 | 48,92 | 48,92 | 47,13 | 48,13 | -1,57% | 737,00 |
| 05.11.2025 | 48,43 | 48,90 | 48,43 | 48,90 | 1,96% | 205,00 |
| 04.11.2025 | 47,91 | 47,96 | 47,91 | 47,96 | 0,48% | 82,00 |
| 03.11.2025 | 42,94 | 47,92 | 42,94 | 47,73 | 10,49% | 845,00 |
| 31.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -3,44% | 509,00 |
| 30.10.2025 | 45,11 | 45,11 | 44,74 | 44,74 | -2,31% | 312,00 |
| 29.10.2025 | 45,93 | 45,93 | 45,80 | 45,80 | -0,72% | 339,00 |
| 28.10.2025 | 48,45 | 48,45 | 46,13 | 46,13 | -2,99% | 60,00 |
| 27.10.2025 | 47,28 | 47,97 | 47,27 | 47,55 | 1,93% | 22,00 |
| 24.10.2025 | 46,65 | 46,65 | 46,65 | 46,65 | -2,81% | 3,00 |
| 23.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,05% | 15,00 |
| 22.10.2025 | 47,14 | 48,51 | 47,14 | 48,51 | 6,64% | 284,00 |
| 21.10.2025 | 44,73 | 45,49 | 44,73 | 45,49 | 2,50% | 30,00 |
| 20.10.2025 | 44,40 | 44,40 | 44,38 | 44,38 | -3,52% | 7,00 |
| 17.10.2025 | 45,71 | 46,00 | 44,90 | 46,00 | 0,50% | 210,00 |
| 16.10.2025 | 44,66 | 45,77 | 44,66 | 45,77 | 6,27% | 402,00 |
| 15.10.2025 | 44,93 | 44,93 | 43,07 | 43,07 | -0,76% | 8,00 |
| 14.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,00% | 6,00 |
| 13.10.2025 | 42,38 | 43,03 | 41,97 | 42,97 | -1,04% | - |
| 10.10.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 1,28% | 12,00 |
| 09.10.2025 | 41,20 | 42,87 | 41,20 | 42,87 | -0,44% | 219,00 |
| 08.10.2025 | 45,43 | 45,43 | 41,61 | 43,06 | -6,51% | 778,00 |
| 07.10.2025 | 45,75 | 46,06 | 45,75 | 46,06 | -0,02% | 41,00 |
| 06.10.2025 | 45,62 | 46,07 | 45,50 | 46,07 | 1,23% | 190,00 |
| 03.10.2025 | 45,37 | 46,11 | 45,37 | 45,51 | 0,35% | 1.045,00 |
| 02.10.2025 | 46,16 | 46,16 | 45,35 | 45,35 | -1,09% | 1.175,00 |
| 01.10.2025 | 46,69 | 46,97 | 45,85 | 45,85 | 1,17% | 266,00 |
| 30.09.2025 | 44,88 | 45,32 | 44,88 | 45,32 | 2,12% | 24,00 |
| 29.09.2025 | 42,46 | 44,38 | 42,43 | 44,38 | 6,63% | 272,00 |
| 26.09.2025 | 42,20 | 42,53 | 41,62 | 41,62 | -0,90% | - |
| 25.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,41% | 7,00 |
| 24.09.2025 | 42,03 | 42,03 | 41,61 | 41,83 | -3,71% | 16,00 |
| 23.09.2025 | 43,44 | 43,44 | 43,44 | 43,44 | -0,55% | 100,00 |
| 22.09.2025 | 44,01 | 44,01 | 43,52 | 43,68 | -1,04% | 38,00 |
| 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% | - |