53,540€
1,10%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 52,87 | 53,15 | 52,82 | 53,11 | -0,19% | - |
| 07.01.2026 | 53,14 | 54,18 | 52,90 | 53,21 | -0,23% | - |
| 06.01.2026 | 51,40 | 53,52 | 50,99 | 53,33 | 4,02% | 4.300,00 |
| 05.01.2026 | 51,73 | 52,53 | 51,25 | 51,27 | -0,16% | - |
| 02.01.2026 | 51,91 | 52,22 | 50,88 | 51,35 | -3,98% | - |
| 30.12.2025 | 53,46 | 53,48 | 53,44 | 53,48 | -1,02% | - |
| 29.12.2025 | 54,46 | 54,66 | 53,71 | 54,03 | -1,32% | 60,00 |
| 23.12.2025 | 54,27 | 54,75 | 53,56 | 54,75 | 0,59% | - |
| 22.12.2025 | 53,70 | 54,71 | 53,02 | 54,43 | 0,96% | - |
| 19.12.2025 | 56,15 | 56,33 | 53,59 | 53,91 | -2,97% | - |
| 18.12.2025 | 55,50 | 56,57 | 54,90 | 55,56 | 3,91% | - |
| 17.12.2025 | 54,72 | 54,87 | 53,37 | 53,47 | -3,20% | - |
| 16.12.2025 | 53,56 | 55,24 | 53,27 | 55,24 | 2,18% | - |
| 15.12.2025 | 53,10 | 54,47 | 52,40 | 54,06 | -1,48% | - |
| 12.12.2025 | 53,50 | 55,17 | 53,27 | 54,87 | 0,24% | - |
| 11.12.2025 | 53,98 | 55,68 | 53,87 | 54,74 | -0,35% | - |
| 10.12.2025 | 55,87 | 56,07 | 54,93 | 54,93 | -0,09% | - |
| 09.12.2025 | 54,84 | 55,80 | 54,32 | 54,98 | 1,22% | - |
| 08.12.2025 | 53,33 | 54,79 | 52,42 | 54,32 | 1,44% | - |
| 05.12.2025 | 53,35 | 54,03 | 52,97 | 53,55 | 1,08% | - |
| 04.12.2025 | 53,85 | 54,39 | 52,38 | 52,98 | -1,36% | - |
| 03.12.2025 | 50,06 | 53,99 | 49,55 | 53,71 | 8,29% | - |
| 02.12.2025 | 49,31 | 50,30 | 48,45 | 49,60 | 0,07% | - |
| 01.12.2025 | 48,92 | 50,24 | 48,16 | 49,57 | 0,86% | - |
| 28.11.2025 | 48,71 | 49,49 | 47,55 | 49,14 | 1,05% | - |
| 27.11.2025 | 48,54 | 48,69 | 48,51 | 48,63 | -1,14% | - |
| 26.11.2025 | 48,41 | 49,80 | 47,90 | 49,19 | 3,10% | - |
| 25.11.2025 | 46,47 | 48,49 | 46,20 | 47,71 | 2,32% | - |
| 24.11.2025 | 47,13 | 47,50 | 46,12 | 46,63 | -2,08% | - |
| 21.11.2025 | 45,79 | 47,87 | 45,42 | 47,62 | 3,02% | - |
| 20.11.2025 | 47,05 | 47,11 | 45,74 | 46,23 | 0,82% | - |
| 18.11.2025 | 45,04 | 46,63 | 45,01 | 45,85 | 2,15% | - |
| 17.11.2025 | 46,32 | 46,53 | 44,89 | 44,89 | -2,26% | - |
| 14.11.2025 | 45,81 | 46,25 | 44,91 | 45,93 | -0,26% | - |
| 13.11.2025 | 48,16 | 48,60 | 46,01 | 46,05 | -3,39% | - |
| 12.11.2025 | 48,62 | 49,65 | 47,19 | 47,66 | -0,75% | - |
| 11.11.2025 | 47,82 | 49,21 | 47,47 | 48,02 | 0,76% | - |
| 10.11.2025 | 48,30 | 49,40 | 47,60 | 47,66 | 0,87% | - |
| 07.11.2025 | 48,67 | 48,94 | 46,83 | 47,25 | -0,35% | - |
| 06.11.2025 | 49,76 | 50,02 | 47,19 | 47,42 | -4,54% | - |
| 05.11.2025 | 48,68 | 50,19 | 48,31 | 49,67 | 0,53% | - |
| 04.11.2025 | 48,11 | 49,95 | 47,63 | 49,41 | 3,47% | - |
| 03.11.2025 | 42,75 | 48,47 | 42,72 | 47,76 | 12,36% | - |
| 31.10.2025 | 43,83 | 44,82 | 41,97 | 42,50 | -6,24% | 8,00 |
| 30.10.2025 | 45,29 | 45,45 | 45,24 | 45,33 | 0,18% | - |
| 29.10.2025 | 46,42 | 46,48 | 44,84 | 45,25 | -1,92% | - |
| 28.10.2025 | 47,99 | 48,25 | 45,87 | 46,14 | -3,08% | - |
| 27.10.2025 | 47,04 | 48,73 | 45,66 | 47,60 | 0,76% | - |
| 24.10.2025 | 46,88 | 47,42 | 46,43 | 47,24 | -0,75% | - |
| 23.10.2025 | 49,70 | 49,80 | 46,75 | 47,60 | 5,94% | - |
| 21.10.2025 | 44,46 | 44,94 | 44,21 | 44,93 | 1,15% | - |
| 20.10.2025 | 44,16 | 44,81 | 43,71 | 44,42 | 0,26% | - |
| 17.10.2025 | 45,48 | 46,34 | 44,30 | 44,30 | 1,85% | - |
| 15.10.2025 | 44,60 | 44,88 | 43,04 | 43,50 | 5,54% | - |
| 14.10.2025 | 41,43 | 44,50 | 41,21 | 41,21 | -1,21% | - |
| 13.10.2025 | 42,36 | 43,10 | 41,68 | 41,72 | -1,45% | 120,00 |
| 10.10.2025 | 43,31 | 44,20 | 41,96 | 42,33 | -0,84% | - |
| 09.10.2025 | 41,82 | 43,28 | 41,69 | 42,69 | 1,25% | - |
| 08.10.2025 | 45,57 | 45,66 | 40,24 | 42,17 | -8,60% | - |
| 07.10.2025 | 45,54 | 46,67 | 45,51 | 46,13 | 0,86% | - |
| 06.10.2025 | 45,85 | 46,56 | 44,60 | 45,74 | 0,47% | - |
| 03.10.2025 | 45,60 | 46,20 | 44,86 | 45,52 | 0,18% | - |
| 02.10.2025 | 46,18 | 46,56 | 44,55 | 45,44 | -1,43% | - |
| 01.10.2025 | 46,61 | 47,62 | 45,80 | 46,10 | 0,22% | - |
| 30.09.2025 | 44,66 | 46,11 | 44,40 | 46,00 | 3,12% | - |
| 29.09.2025 | 42,54 | 44,73 | 42,25 | 44,61 | 5,15% | - |
| 26.09.2025 | 42,17 | 42,53 | 41,46 | 42,43 | 1,54% | - |
| 25.09.2025 | 42,15 | 42,32 | 41,48 | 41,78 | 0,57% | - |
| 24.09.2025 | 41,79 | 42,01 | 41,55 | 41,55 | -1,34% | - |
| 23.09.2025 | 43,24 | 43,69 | 42,08 | 42,11 | -3,05% | - |
| 22.09.2025 | 43,76 | 43,76 | 42,67 | 43,44 | -0,55% | - |
| 19.09.2025 | 44,32 | 45,33 | 43,56 | 43,68 | -3,10% | - |
| 18.09.2025 | 45,55 | 45,77 | 44,78 | 45,07 | -0,41% | - |
| 17.09.2025 | 45,57 | 47,07 | 45,25 | 45,26 | -0,20% | - |
| 16.09.2025 | 44,63 | 45,52 | 44,08 | 45,35 | 1,82% | - |
| 15.09.2025 | 46,79 | 47,19 | 44,47 | 44,54 | -4,51% | - |
| 12.09.2025 | 45,69 | 46,67 | 44,91 | 46,64 | 2,89% | - |
| 11.09.2025 | 45,54 | 46,09 | 45,12 | 45,33 | -1,52% | - |
| 10.09.2025 | 48,81 | 49,04 | 45,02 | 46,03 | -3,17% | - |
| 09.09.2025 | 47,37 | 47,91 | 47,07 | 47,54 | 0,60% | - |
| 08.09.2025 | 47,25 | 47,62 | 44,65 | 47,25 | 0,16% | - |
| 05.09.2025 | 45,82 | 47,18 | 45,43 | 47,18 | 3,18% | - |
| 04.09.2025 | 45,64 | 46,15 | 44,89 | 45,72 | 0,36% | - |
| 03.09.2025 | 47,07 | 47,31 | 45,50 | 45,56 | -2,98% | - |
| 02.09.2025 | 47,32 | 48,43 | 46,00 | 46,96 | -1,02% | - |
| 01.09.2025 | 47,58 | 47,71 | 47,41 | 47,44 | -0,70% | - |
| 29.08.2025 | 48,65 | 48,93 | 47,78 | 47,78 | -1,88% | - |
| 28.08.2025 | 49,22 | 49,85 | 47,99 | 48,69 | -1,41% | - |
| 27.08.2025 | 50,02 | 50,40 | 49,06 | 49,39 | -0,93% | - |
| 26.08.2025 | 48,35 | 50,18 | 47,98 | 49,85 | 2,84% | 20,00 |
| 25.08.2025 | 53,50 | 53,50 | 48,33 | 48,48 | -9,26% | - |
| 22.08.2025 | 52,11 | 53,98 | 51,87 | 53,42 | 2,44% | - |
| 21.08.2025 | 52,35 | 52,42 | 51,07 | 52,15 | -0,15% | - |
| 20.08.2025 | 53,27 | 53,57 | 51,56 | 52,23 | -2,34% | - |
| 19.08.2025 | 53,05 | 54,48 | 52,65 | 53,48 | 0,58% | - |
| 18.08.2025 | 52,41 | 54,51 | 52,10 | 53,17 | 1,37% | - |
| 15.08.2025 | 54,31 | 55,88 | 52,26 | 52,45 | -3,51% | - |
| 14.08.2025 | 54,80 | 55,19 | 53,05 | 54,36 | -0,91% | - |
| 13.08.2025 | 53,70 | 55,03 | 53,04 | 54,86 | 2,05% | - |
| 12.08.2025 | 53,66 | 54,63 | 53,39 | 53,76 | -0,02% | - |