44,245€
-2,97%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,24 | 45,24 | 44,32 | 44,32 | -2,81% | 26,00 |
| 28.05.2026 | 44,87 | 45,64 | 44,14 | 45,60 | 2,43% | - |
| 27.05.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -0,18% | 310,00 |
| 26.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,58% | 50,00 |
| 25.05.2026 | 44,94 | 44,99 | 44,86 | 44,86 | 0,63% | - |
| 22.05.2026 | 44,54 | 44,58 | 44,54 | 44,58 | 5,87% | 59,00 |
| 21.05.2026 | 42,11 | 42,11 | 42,11 | 42,11 | 3,13% | 6,00 |
| 20.05.2026 | 41,23 | 41,23 | 40,83 | 40,83 | -1,28% | 19,00 |
| 19.05.2026 | 41,36 | 41,36 | 41,36 | 41,36 | 0,22% | 3,00 |
| 18.05.2026 | 42,98 | 42,98 | 41,27 | 41,27 | -1,74% | 26,00 |
| 15.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,84% | 271,00 |
| 14.05.2026 | 41,65 | 41,65 | 41,65 | 41,65 | 0,48% | 1,00 |
| 13.05.2026 | 44,28 | 44,28 | 41,45 | 41,45 | -2,93% | 217,00 |
| 12.05.2026 | 42,53 | 42,70 | 42,53 | 42,70 | -0,28% | 78,00 |
| 11.05.2026 | 44,93 | 44,93 | 42,82 | 42,82 | -5,41% | 285,00 |
| 08.05.2026 | 47,82 | 47,91 | 45,23 | 45,27 | -3,97% | - |
| 07.05.2026 | 46,00 | 49,00 | 45,95 | 47,14 | 1,33% | 447,00 |
| 06.05.2026 | 51,04 | 51,04 | 46,14 | 46,52 | -12,46% | 262,00 |
| 05.05.2026 | 54,58 | 55,02 | 51,74 | 53,14 | -0,41% | - |
| 04.05.2026 | 55,50 | 55,50 | 53,36 | 53,36 | -4,88% | 185,00 |
| 30.04.2026 | 56,36 | 56,36 | 56,10 | 56,10 | -0,34% | 28,00 |
| 29.04.2026 | 56,31 | 56,35 | 55,37 | 56,29 | 0,29% | - |
| 28.04.2026 | 55,77 | 56,82 | 55,18 | 56,13 | 0,32% | - |
| 27.04.2026 | 56,43 | 57,20 | 55,41 | 55,95 | 1,01% | - |
| 24.04.2026 | 56,45 | 56,84 | 55,21 | 55,39 | -0,84% | - |
| 23.04.2026 | 55,86 | 55,86 | 55,86 | 55,86 | -1,36% | 50,00 |
| 22.04.2026 | 55,59 | 57,22 | 55,45 | 56,63 | 0,25% | - |
| 21.04.2026 | 58,07 | 58,66 | 56,43 | 56,49 | -3,05% | - |
| 20.04.2026 | 58,75 | 59,12 | 57,88 | 58,27 | 1,41% | - |
| 17.04.2026 | 57,46 | 57,46 | 57,46 | 57,46 | 0,98% | 38,00 |
| 16.04.2026 | 58,54 | 58,65 | 56,51 | 56,90 | -2,27% | - |
| 15.04.2026 | 58,62 | 58,62 | 58,22 | 58,22 | 0,45% | 240,00 |
| 14.04.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 1,63% | 76,00 |
| 13.04.2026 | 55,12 | 57,69 | 54,98 | 57,03 | 0,55% | - |
| 10.04.2026 | 56,72 | 56,72 | 56,72 | 56,72 | 2,31% | 1,00 |
| 09.04.2026 | 55,44 | 55,44 | 55,44 | 55,44 | -1,98% | 60,00 |
| 08.04.2026 | 55,82 | 56,56 | 55,64 | 56,56 | 5,78% | 374,00 |
| 07.04.2026 | 51,19 | 53,89 | 49,86 | 53,47 | 3,06% | - |
| 02.04.2026 | 51,29 | 52,88 | 50,40 | 51,88 | 2,90% | - |
| 01.04.2026 | 51,64 | 51,64 | 50,42 | 50,42 | 1,80% | 2,00 |
| 31.03.2026 | 49,53 | 49,53 | 49,53 | 49,53 | -1,61% | 10,00 |
| 30.03.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 1,36% | 25,00 |
| 27.03.2026 | 51,18 | 51,24 | 49,29 | 49,67 | -2,62% | - |
| 26.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,59% | 300,00 |
| 25.03.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,94% | 450,00 |
| 24.03.2026 | 56,22 | 56,30 | 47,65 | 51,18 | -5,92% | 347,00 |
| 23.03.2026 | 54,64 | 54,64 | 54,22 | 54,40 | -1,16% | 65,00 |
| 20.03.2026 | 55,04 | 55,04 | 55,04 | 55,04 | 1,55% | 75,00 |
| 19.03.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -5,44% | 8,00 |
| 18.03.2026 | 58,20 | 59,34 | 57,32 | 57,32 | -0,07% | 482,00 |
| 17.03.2026 | 62,80 | 62,80 | 57,36 | 57,36 | -13,09% | 219,00 |
| 16.03.2026 | 65,00 | 66,00 | 65,00 | 66,00 | -1,58% | 724,00 |
| 13.03.2026 | 66,08 | 67,06 | 66,08 | 67,06 | -2,10% | 27,00 |
| 12.03.2026 | 68,70 | 68,84 | 68,26 | 68,50 | -2,18% | 769,00 |
| 11.03.2026 | 70,47 | 71,25 | 69,39 | 70,03 | -1,42% | - |
| 10.03.2026 | 71,51 | 71,88 | 69,96 | 71,04 | 0,64% | - |
| 09.03.2026 | 70,37 | 70,97 | 68,73 | 70,59 | -1,30% | - |
| 06.03.2026 | 73,55 | 73,57 | 71,32 | 71,52 | -2,03% | - |
| 05.03.2026 | 73,02 | 73,02 | 73,00 | 73,00 | -0,19% | 550,00 |
| 04.03.2026 | 73,14 | 73,14 | 73,14 | 73,14 | 3,60% | 201,00 |
| 03.03.2026 | 71,86 | 71,86 | 69,06 | 70,60 | -2,97% | 85,00 |
| 02.03.2026 | 70,54 | 73,24 | 70,30 | 72,76 | 3,82% | 287,00 |
| 27.02.2026 | 68,44 | 70,08 | 68,44 | 70,08 | 2,04% | 5,00 |
| 26.02.2026 | 67,14 | 68,68 | 67,14 | 68,68 | -0,17% | 9,00 |
| 25.02.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 3,02% | 15,00 |
| 24.02.2026 | 67,22 | 69,94 | 66,40 | 66,78 | 0,48% | 485,00 |
| 23.02.2026 | 62,90 | 66,46 | 61,28 | 66,46 | 5,43% | 1.262,00 |
| 20.02.2026 | 64,04 | 64,04 | 62,36 | 63,04 | 2,50% | 167,00 |
| 19.02.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,26% | 15,00 |
| 18.02.2026 | 60,36 | 61,44 | 60,36 | 61,34 | 2,13% | 347,00 |
| 17.02.2026 | 57,10 | 60,06 | 57,10 | 60,06 | 5,04% | 121,00 |
| 16.02.2026 | 57,22 | 57,22 | 57,18 | 57,18 | -0,05% | 11,00 |
| 13.02.2026 | 57,20 | 57,35 | 56,93 | 57,21 | -0,23% | - |
| 12.02.2026 | 57,34 | 57,34 | 57,34 | 57,34 | -0,52% | 9,00 |
| 11.02.2026 | 58,56 | 58,56 | 57,64 | 57,64 | -3,58% | 60,00 |
| 10.02.2026 | 58,72 | 60,50 | 58,40 | 59,78 | 2,22% | - |
| 09.02.2026 | 59,30 | 59,30 | 58,48 | 58,48 | 2,60% | 22,00 |
| 06.02.2026 | 56,62 | 57,12 | 56,62 | 57,00 | 0,60% | 128,00 |
| 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 |