59,150€
4,39%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 56,94 | 58,15 | 56,78 | 57,64 | 1,73% | - |
| 05.02.2026 | 58,58 | 58,58 | 56,46 | 56,66 | -0,60% | 494,00 |
| 04.02.2026 | 59,32 | 59,32 | 57,00 | 57,00 | -3,03% | 75,00 |
| 03.02.2026 | 59,92 | 62,00 | 58,78 | 58,78 | 0,48% | 245,00 |
| 02.02.2026 | 57,00 | 58,98 | 57,00 | 58,50 | 0,93% | 1.106,00 |
| 30.01.2026 | 58,34 | 58,93 | 56,98 | 57,96 | 1,06% | - |
| 29.01.2026 | 59,97 | 60,69 | 57,33 | 57,35 | -4,38% | - |
| 28.01.2026 | 60,59 | 60,85 | 59,23 | 59,98 | 1,42% | - |
| 27.01.2026 | 61,08 | 61,09 | 58,48 | 59,14 | -1,56% | - |
| 26.01.2026 | 60,36 | 60,74 | 59,37 | 60,08 | -3,16% | - |
| 23.01.2026 | 62,80 | 63,12 | 62,04 | 62,04 | 1,08% | 617,00 |
| 22.01.2026 | 59,56 | 61,38 | 59,56 | 61,38 | 3,51% | 29,00 |
| 21.01.2026 | 57,66 | 59,30 | 57,66 | 59,30 | 5,07% | 24,00 |
| 20.01.2026 | 53,98 | 58,16 | 53,50 | 56,44 | 2,81% | 1.157,00 |
| 19.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,70% | 1,00 |
| 16.01.2026 | 54,50 | 54,52 | 54,50 | 54,52 | 0,00% | 65,00 |
| 15.01.2026 | 52,50 | 54,56 | 52,50 | 54,52 | 2,85% | 509,00 |
| 14.01.2026 | 54,65 | 55,34 | 53,01 | 53,01 | -1,94% | - |
| 13.01.2026 | 54,70 | 54,70 | 54,06 | 54,06 | -2,14% | 46,00 |
| 12.01.2026 | 54,70 | 55,24 | 54,70 | 55,24 | 4,34% | 40,00 |
| 09.01.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -0,30% | 15,00 |
| 08.01.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,71% | 25,00 |
| 07.01.2026 | 52,92 | 53,48 | 52,92 | 53,48 | 1,83% | 115,00 |
| 06.01.2026 | 51,66 | 52,52 | 51,64 | 52,52 | 1,66% | 164,00 |
| 05.01.2026 | 51,46 | 51,66 | 51,46 | 51,66 | 1,06% | 39,00 |
| 02.01.2026 | 52,16 | 52,32 | 51,12 | 51,12 | -4,05% | 44,00 |
| 30.12.2025 | 53,30 | 53,30 | 53,28 | 53,28 | -1,08% | 14,00 |
| 29.12.2025 | 54,24 | 54,24 | 53,74 | 53,86 | -0,30% | 329,00 |
| 23.12.2025 | 54,54 | 54,54 | 53,58 | 54,02 | -0,37% | 188,00 |
| 22.12.2025 | 53,34 | 54,22 | 53,34 | 54,22 | -3,51% | 71,00 |
| 19.12.2025 | 56,25 | 56,33 | 56,11 | 56,19 | -0,55% | - |
| 18.12.2025 | 55,84 | 56,70 | 55,54 | 56,50 | 1,80% | 508,00 |
| 17.12.2025 | 55,48 | 55,50 | 55,42 | 55,50 | 1,13% | 64,00 |
| 16.12.2025 | 53,55 | 55,11 | 53,27 | 54,88 | 1,33% | - |
| 15.12.2025 | 53,32 | 54,60 | 52,84 | 54,16 | 2,00% | 234,00 |
| 12.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -1,70% | 60,00 |
| 11.12.2025 | 54,24 | 55,36 | 54,02 | 54,02 | -2,84% | 560,00 |
| 10.12.2025 | 55,90 | 55,90 | 55,60 | 55,60 | 0,29% | 754,00 |
| 09.12.2025 | 55,12 | 55,44 | 55,06 | 55,44 | 1,58% | 155,00 |
| 08.12.2025 | 53,08 | 54,64 | 53,08 | 54,58 | 2,32% | 483,00 |
| 05.12.2025 | 53,34 | 53,42 | 53,34 | 53,34 | 1,25% | - |
| 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 |