54,040€
-0,59%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 73,30 | 73,40 | 69,21 | 70,59 | -3,66% | - |
| 27.05.2025 | 74,96 | 75,91 | 71,85 | 73,27 | -2,63% | - |
| 26.05.2025 | 74,74 | 75,43 | 74,74 | 75,25 | 1,12% | - |
| 23.05.2025 | 74,82 | 75,00 | 73,21 | 74,42 | -1,14% | - |
| 22.05.2025 | 75,54 | 75,95 | 74,26 | 75,28 | -0,32% | - |
| 21.05.2025 | 78,69 | 79,21 | 75,16 | 75,52 | -5,02% | - |
| 20.05.2025 | 77,38 | 79,63 | 76,70 | 79,51 | 2,08% | - |
| 19.05.2025 | 77,47 | 78,03 | 76,00 | 77,89 | -0,92% | - |
| 16.05.2025 | 74,20 | 79,64 | 74,08 | 78,61 | 5,63% | - |
| 15.05.2025 | 70,16 | 74,51 | 69,62 | 74,42 | 5,52% | - |
| 14.05.2025 | 69,26 | 71,44 | 67,82 | 70,53 | 2,13% | - |
| 13.05.2025 | 71,35 | 72,13 | 68,57 | 69,06 | -3,80% | - |
| 12.05.2025 | 73,19 | 75,67 | 70,99 | 71,79 | 0,39% | - |
| 09.05.2025 | 73,20 | 74,25 | 71,25 | 71,51 | -2,16% | - |
| 08.05.2025 | 72,49 | 75,01 | 70,90 | 73,09 | 1,91% | 40,00 |
| 07.05.2025 | 71,58 | 72,34 | 70,38 | 71,72 | 0,86% | 42,00 |
| 06.05.2025 | 69,34 | 72,33 | 68,86 | 71,11 | 1,80% | 82,00 |
| 05.05.2025 | 68,96 | 71,25 | 64,23 | 69,85 | 3,33% | - |
| 02.05.2025 | 64,21 | 68,27 | 63,99 | 67,60 | 4,00% | - |
| 30.04.2025 | 63,92 | 65,15 | 63,02 | 65,00 | 0,08% | - |
| 29.04.2025 | 64,51 | 65,33 | 62,42 | 64,95 | 1,04% | - |
| 28.04.2025 | 65,28 | 66,36 | 63,43 | 64,28 | -2,22% | - |
| 25.04.2025 | 66,62 | 67,26 | 63,88 | 65,74 | -0,35% | - |
| 24.04.2025 | 65,14 | 66,91 | 64,53 | 65,97 | 0,84% | - |
| 23.04.2025 | 64,83 | 67,81 | 64,71 | 65,42 | 3,32% | - |
| 22.04.2025 | 63,42 | 64,89 | 63,24 | 63,32 | -7,13% | - |
| 17.04.2025 | 68,03 | 69,18 | 67,32 | 68,18 | 1,34% | - |
| 16.04.2025 | 68,02 | 69,99 | 66,47 | 67,28 | -4,20% | - |
| 15.04.2025 | 71,35 | 72,37 | 70,03 | 70,23 | -1,86% | - |
| 14.04.2025 | 71,48 | 72,92 | 71,15 | 71,56 | 1,27% | - |
| 11.04.2025 | 70,18 | 72,02 | 67,86 | 70,66 | 1,16% | - |
| 10.04.2025 | 75,07 | 75,22 | 67,76 | 69,85 | -7,83% | 97,00 |
| 09.04.2025 | 65,67 | 76,10 | 64,60 | 75,78 | 12,00% | 25,00 |
| 08.04.2025 | 73,42 | 75,63 | 66,93 | 67,66 | -7,34% | - |
| 07.04.2025 | 69,03 | 75,33 | 67,61 | 73,02 | 0,48% | - |
| 04.04.2025 | 73,14 | 73,70 | 70,44 | 72,67 | -1,28% | - |
| 03.04.2025 | 75,42 | 75,81 | 73,29 | 73,61 | -6,88% | - |
| 02.04.2025 | 78,04 | 79,35 | 76,73 | 79,05 | 0,97% | - |
| 01.04.2025 | 76,64 | 78,86 | 75,80 | 78,29 | 1,90% | - |
| 31.03.2025 | 77,36 | 77,58 | 72,94 | 76,83 | -4,15% | - |
| 28.03.2025 | 80,04 | 81,13 | 76,78 | 80,16 | 0,07% | - |
| 27.03.2025 | 79,24 | 81,37 | 77,97 | 80,10 | 0,97% | 10,00 |
| 26.03.2025 | 79,15 | 81,29 | 77,38 | 79,33 | -1,07% | - |