53,430€
-0,91%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,23 | 53,52 | 53,18 | 53,43 | -0,91% | - |
| 30.07.2026 | 53,92 | 53,92 | 53,92 | 53,92 | 0,45% | 110,00 |
| 29.07.2026 | 53,68 | 53,68 | 53,68 | 53,68 | -1,03% | 92,00 |
| 28.07.2026 | 51,90 | 55,01 | 51,77 | 54,24 | 6,77% | - |
| 27.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,55% | 2,00 |
| 24.07.2026 | 49,64 | 50,84 | 48,83 | 50,52 | -0,32% | - |
| 23.07.2026 | 50,37 | 51,52 | 49,92 | 50,68 | -0,67% | - |
| 22.07.2026 | 50,98 | 51,77 | 50,83 | 51,02 | 2,51% | - |
| 21.07.2026 | 49,77 | 49,77 | 49,77 | 49,77 | -0,82% | 5,00 |
| 20.07.2026 | 50,18 | 50,18 | 50,18 | 50,18 | 2,53% | 10,00 |
| 17.07.2026 | 48,75 | 48,97 | 48,75 | 48,94 | 0,31% | 130,00 |
| 16.07.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 2,56% | - |
| 15.07.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -3,04% | - |
| 14.07.2026 | 48,86 | 49,06 | 48,86 | 49,06 | 6,28% | 100,00 |
| 13.07.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -4,16% | - |
| 10.07.2026 | 48,27 | 49,10 | 47,85 | 48,17 | 0,47% | - |
| 09.07.2026 | 47,64 | 48,14 | 46,89 | 47,94 | 3,11% | - |
| 08.07.2026 | 47,63 | 47,74 | 45,91 | 46,50 | -2,03% | - |
| 07.07.2026 | 47,33 | 48,87 | 47,16 | 47,46 | 0,82% | - |
| 06.07.2026 | 49,87 | 50,08 | 46,68 | 47,08 | -5,67% | - |
| 03.07.2026 | 49,72 | 49,95 | 49,68 | 49,91 | 3,64% | - |
| 02.07.2026 | 48,86 | 50,69 | 48,10 | 48,15 | -1,25% | - |
| 01.07.2026 | 51,84 | 51,84 | 46,15 | 48,76 | -6,91% | 838,00 |
| 30.06.2026 | 53,10 | 53,10 | 52,38 | 52,38 | 3,68% | 146,00 |
| 29.06.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 1,55% | 50,00 |
| 26.06.2026 | 46,47 | 49,75 | 45,85 | 49,75 | 7,27% | 325,00 |
| 25.06.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 0,57% | 4,00 |
| 24.06.2026 | 47,26 | 48,06 | 46,11 | 46,12 | 0,08% | - |
| 23.06.2026 | 43,85 | 46,08 | 43,78 | 46,08 | -4,69% | 212,00 |
| 22.06.2026 | 47,89 | 48,35 | 47,89 | 48,35 | 0,86% | 9,00 |
| 19.06.2026 | 47,87 | 47,98 | 47,74 | 47,94 | -2,31% | - |
| 18.06.2026 | 48,97 | 49,63 | 48,60 | 49,08 | 0,23% | - |
| 17.06.2026 | 49,30 | 49,75 | 48,96 | 48,96 | 1,62% | 250,00 |
| 16.06.2026 | 48,17 | 48,18 | 48,17 | 48,18 | 2,38% | 232,00 |
| 15.06.2026 | 47,06 | 47,06 | 47,06 | 47,06 | 2,53% | 3,00 |
| 12.06.2026 | 44,99 | 46,20 | 44,54 | 45,90 | 5,52% | - |
| 11.06.2026 | 43,08 | 43,50 | 43,08 | 43,50 | -2,62% | 7,00 |
| 10.06.2026 | 44,67 | 44,67 | 44,67 | 44,67 | 0,16% | 29,00 |
| 09.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,70% | 24,00 |
| 08.06.2026 | 43,40 | 44,29 | 43,40 | 44,29 | 2,45% | 190,00 |
| 05.06.2026 | 43,23 | 43,23 | 43,23 | 43,23 | 2,03% | 75,00 |
| 04.06.2026 | 42,87 | 42,87 | 42,37 | 42,37 | -3,40% | 15,00 |
| 03.06.2026 | 42,92 | 43,97 | 42,60 | 43,86 | 3,27% | - |
| 02.06.2026 | 42,17 | 42,61 | 42,17 | 42,47 | -0,54% | 137,00 |
| 01.06.2026 | 44,78 | 44,78 | 42,70 | 42,70 | -3,66% | 195,00 |
| 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% | - |