43,825€
-1,12%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,60 | 44,88 | 43,04 | 43,60 | 5,79% | - |
| 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% | - |
| 11.08.2025 | 53,82 | 55,32 | 53,26 | 53,77 | -0,20% | - |
| 08.08.2025 | 55,00 | 55,40 | 53,46 | 53,88 | -1,88% | - |
| 07.08.2025 | 54,70 | 56,29 | 54,66 | 54,91 | 0,27% | - |
| 06.08.2025 | 58,39 | 58,74 | 54,76 | 54,76 | -5,99% | - |
| 05.08.2025 | 60,80 | 60,96 | 58,06 | 58,25 | -3,80% | - |
| 04.08.2025 | 58,50 | 66,76 | 58,48 | 60,55 | 6,41% | - |
| 01.08.2025 | 59,59 | 59,59 | 56,18 | 56,90 | -4,93% | - |
| 31.07.2025 | 62,92 | 63,08 | 59,44 | 59,85 | -3,82% | - |
| 30.07.2025 | 61,52 | 62,87 | 61,27 | 62,23 | 1,32% | 16,00 |
| 29.07.2025 | 60,66 | 62,61 | 60,46 | 61,42 | 1,62% | 502,00 |
| 28.07.2025 | 60,67 | 62,37 | 59,56 | 60,44 | 0,30% | - |
| 25.07.2025 | 61,14 | 61,39 | 59,56 | 60,26 | -1,21% | - |
| 24.07.2025 | 63,47 | 63,63 | 60,87 | 61,00 | -3,60% | - |
| 23.07.2025 | 62,52 | 64,99 | 62,07 | 63,28 | 1,26% | - |
| 22.07.2025 | 58,25 | 63,01 | 58,16 | 62,49 | 7,21% | - |
| 21.07.2025 | 61,01 | 61,07 | 58,18 | 58,29 | -4,38% | - |
| 18.07.2025 | 62,04 | 62,49 | 60,78 | 60,96 | -1,84% | - |
| 17.07.2025 | 59,77 | 62,53 | 59,54 | 62,10 | 4,05% | - |
| 16.07.2025 | 58,99 | 59,94 | 58,03 | 59,68 | 0,64% | - |
| 15.07.2025 | 61,84 | 62,53 | 58,89 | 59,30 | -3,84% | - |
| 14.07.2025 | 58,25 | 62,11 | 57,73 | 61,67 | 5,45% | - |
| 11.07.2025 | 60,37 | 60,46 | 57,93 | 58,48 | -3,42% | - |
| 10.07.2025 | 59,57 | 61,89 | 59,13 | 60,55 | 1,24% | - |
| 09.07.2025 | 60,03 | 60,85 | 58,52 | 59,81 | -0,38% | - |
| 08.07.2025 | 58,00 | 60,32 | 57,33 | 60,04 | 3,39% | 42,00 |
| 07.07.2025 | 60,43 | 61,13 | 57,05 | 58,07 | -4,13% | - |
| 04.07.2025 | 60,80 | 60,80 | 60,53 | 60,57 | -0,92% | - |
| 03.07.2025 | 61,23 | 62,91 | 60,41 | 61,13 | -0,03% | - |
| 02.07.2025 | 60,65 | 62,60 | 60,30 | 61,15 | 0,97% | - |
| 01.07.2025 | 57,53 | 61,16 | 57,13 | 60,56 | 5,08% | - |
| 30.06.2025 | 58,64 | 59,46 | 57,33 | 57,63 | -1,34% | - |
| 27.06.2025 | 58,51 | 58,94 | 57,23 | 58,41 | 0,19% | - |
| 26.06.2025 | 58,24 | 59,19 | 57,51 | 58,30 | 0,09% | - |
| 25.06.2025 | 62,20 | 62,56 | 58,08 | 58,25 | -6,28% | - |
| 24.06.2025 | 62,36 | 63,03 | 60,65 | 62,15 | 0,58% | - |
| 23.06.2025 | 64,31 | 64,89 | 61,48 | 61,79 | -4,02% | 30,00 |
| 20.06.2025 | 62,16 | 64,45 | 61,87 | 64,38 | 4,34% | - |
| 19.06.2025 | 62,38 | 62,38 | 61,66 | 61,70 | -1,28% | - |
| 18.06.2025 | 62,62 | 63,17 | 61,58 | 62,50 | -0,24% | - |
| 17.06.2025 | 62,43 | 63,62 | 61,90 | 62,65 | -0,11% | - |
| 16.06.2025 | 64,49 | 64,60 | 61,35 | 62,72 | -2,52% | - |
| 13.06.2025 | 66,41 | 67,61 | 63,88 | 64,34 | -4,34% | - |
| 12.06.2025 | 66,44 | 67,44 | 65,76 | 67,26 | 0,51% | - |
| 11.06.2025 | 68,81 | 69,13 | 65,48 | 66,92 | -3,08% | - |
| 10.06.2025 | 67,79 | 69,24 | 67,06 | 69,05 | 1,87% | - |
| 09.06.2025 | 70,26 | 70,99 | 67,51 | 67,78 | -3,94% | - |
| 06.06.2025 | 71,02 | 72,75 | 70,44 | 70,56 | -0,28% | - |
| 05.06.2025 | 71,53 | 72,20 | 70,21 | 70,76 | -1,20% | - |
| 04.06.2025 | 71,57 | 71,66 | 70,03 | 71,62 | 0,14% | - |
| 03.06.2025 | 70,75 | 73,17 | 70,46 | 71,52 | 0,93% | - |
| 02.06.2025 | 69,96 | 71,24 | 68,47 | 70,86 | 0,37% | - |
| 30.05.2025 | 70,88 | 71,11 | 69,00 | 70,60 | -0,11% | - |
| 29.05.2025 | 72,32 | 72,32 | 69,83 | 70,68 | 0,13% | - |