53,410€
1,85%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,45 | 53,52 | 53,17 | 53,41 | 1,39% | - |
| 30.07.2026 | 54,34 | 55,01 | 51,03 | 52,68 | -2,64% | - |
| 29.07.2026 | 53,45 | 54,85 | 53,38 | 54,11 | 0,95% | - |
| 28.07.2026 | 51,79 | 55,01 | 51,69 | 53,60 | 2,60% | - |
| 27.07.2026 | 51,20 | 53,17 | 50,78 | 52,24 | 3,18% | - |
| 24.07.2026 | 49,65 | 51,10 | 48,83 | 50,63 | 1,77% | - |
| 23.07.2026 | 50,58 | 51,52 | 49,56 | 49,75 | -1,68% | - |
| 22.07.2026 | 51,14 | 51,77 | 50,01 | 50,60 | -0,43% | - |
| 21.07.2026 | 49,94 | 51,61 | 49,03 | 50,82 | 1,70% | - |
| 20.07.2026 | 49,58 | 50,17 | 48,99 | 49,97 | 0,99% | - |
| 17.07.2026 | 49,00 | 50,45 | 47,68 | 49,48 | -0,60% | - |
| 16.07.2026 | 49,01 | 50,53 | 48,50 | 49,78 | 1,88% | - |
| 15.07.2026 | 47,81 | 50,31 | 47,45 | 48,86 | 3,22% | - |
| 14.07.2026 | 49,28 | 49,56 | 47,17 | 47,34 | -3,00% | - |
| 13.07.2026 | 46,42 | 51,09 | 46,31 | 48,80 | 3,34% | - |
| 10.07.2026 | 48,34 | 49,10 | 47,21 | 47,23 | -2,71% | - |
| 09.07.2026 | 47,72 | 49,04 | 46,89 | 48,54 | 1,65% | - |
| 08.07.2026 | 47,68 | 47,96 | 45,91 | 47,75 | 0,65% | - |
| 07.07.2026 | 46,89 | 48,87 | 46,85 | 47,44 | 0,30% | - |
| 06.07.2026 | 49,76 | 50,08 | 46,68 | 47,30 | -5,17% | - |
| 03.07.2026 | 49,73 | 49,95 | 49,68 | 49,88 | 1,03% | - |
| 02.07.2026 | 49,14 | 50,69 | 48,07 | 49,37 | 0,38% | - |
| 01.07.2026 | 51,70 | 53,08 | 45,93 | 49,19 | -4,88% | - |
| 30.06.2026 | 53,49 | 53,49 | 51,07 | 51,71 | -0,94% | - |
| 29.06.2026 | 50,85 | 52,65 | 50,44 | 52,20 | 4,15% | 3.875,00 |
| 26.06.2026 | 47,09 | 50,50 | 46,07 | 50,12 | 6,83% | - |
| 25.06.2026 | 47,31 | 47,60 | 45,92 | 46,92 | 0,98% | - |
| 24.06.2026 | 47,23 | 48,06 | 45,60 | 46,46 | -0,46% | - |
| 23.06.2026 | 43,76 | 46,79 | 43,45 | 46,68 | 4,64% | - |
| 22.06.2026 | 47,93 | 48,59 | 44,22 | 44,61 | -6,29% | - |
| 19.06.2026 | 47,79 | 47,98 | 47,60 | 47,60 | -0,80% | - |
| 18.06.2026 | 48,89 | 49,63 | 47,73 | 47,99 | -0,88% | - |
| 17.06.2026 | 49,46 | 49,93 | 48,20 | 48,41 | -1,53% | - |
| 16.06.2026 | 46,96 | 49,56 | 46,87 | 49,16 | 5,03% | - |
| 15.06.2026 | 46,22 | 47,90 | 45,31 | 46,81 | 2,88% | - |
| 12.06.2026 | 45,08 | 46,20 | 44,54 | 45,50 | 0,79% | - |
| 11.06.2026 | 44,16 | 45,79 | 43,07 | 45,14 | 2,98% | - |
| 10.06.2026 | 44,04 | 45,02 | 43,57 | 43,84 | -1,04% | - |
| 09.06.2026 | 44,82 | 46,08 | 43,84 | 44,30 | -0,42% | - |
| 08.06.2026 | 43,16 | 45,40 | 42,27 | 44,48 | 3,03% | - |
| 05.06.2026 | 41,95 | 43,63 | 41,76 | 43,17 | 1,95% | - |
| 04.06.2026 | 42,85 | 43,95 | 41,31 | 42,35 | -1,48% | - |
| 03.06.2026 | 42,88 | 44,13 | 42,60 | 42,98 | 0,44% | - |
| 02.06.2026 | 42,33 | 43,45 | 40,90 | 42,79 | 0,71% | - |
| 01.06.2026 | 44,56 | 44,57 | 42,12 | 42,49 | -3,97% | - |
| 29.05.2026 | 45,62 | 45,92 | 44,13 | 44,25 | -2,97% | - |
| 28.05.2026 | 44,93 | 45,99 | 44,14 | 45,60 | 1,27% | - |
| 27.05.2026 | 43,84 | 45,33 | 43,65 | 45,03 | 2,75% | - |
| 26.05.2026 | 44,73 | 44,91 | 43,50 | 43,83 | -2,46% | - |
| 25.05.2026 | 44,94 | 44,99 | 44,83 | 44,93 | 1,07% | - |
| 22.05.2026 | 44,32 | 44,55 | 43,10 | 44,46 | 0,66% | - |
| 21.05.2026 | 41,93 | 44,49 | 41,76 | 44,17 | 6,24% | 5.250,00 |
| 20.05.2026 | 40,90 | 41,85 | 40,12 | 41,57 | 1,64% | - |
| 19.05.2026 | 41,41 | 42,75 | 40,51 | 40,90 | -1,61% | - |
| 18.05.2026 | 42,18 | 44,35 | 41,12 | 41,57 | -2,13% | - |
| 15.05.2026 | 41,78 | 42,94 | 41,27 | 42,48 | 0,69% | - |
| 14.05.2026 | 41,70 | 43,22 | 41,53 | 42,19 | 1,56% | 930,00 |
| 13.05.2026 | 43,87 | 44,32 | 40,96 | 41,54 | -5,16% | - |
| 12.05.2026 | 42,02 | 44,61 | 41,93 | 43,80 | 3,95% | - |
| 11.05.2026 | 44,63 | 45,28 | 42,10 | 42,13 | -6,40% | - |
| 08.05.2026 | 47,80 | 47,91 | 44,26 | 45,01 | -5,45% | - |
| 07.05.2026 | 46,42 | 49,32 | 46,30 | 47,61 | 1,72% | - |
| 06.05.2026 | 51,70 | 55,28 | 44,89 | 46,80 | -9,06% | - |
| 05.05.2026 | 54,58 | 55,02 | 51,39 | 51,46 | -5,49% | 210,00 |
| 04.05.2026 | 55,62 | 55,68 | 53,06 | 54,45 | -5,27% | - |
| 30.04.2026 | 56,50 | 57,72 | 56,15 | 57,48 | 1,36% | - |
| 29.04.2026 | 56,37 | 56,80 | 55,37 | 56,71 | 1,18% | - |
| 28.04.2026 | 55,75 | 56,82 | 55,18 | 56,05 | 0,30% | - |
| 27.04.2026 | 56,47 | 57,20 | 55,35 | 55,88 | -0,75% | - |
| 24.04.2026 | 56,48 | 56,84 | 55,21 | 56,30 | 0,34% | - |
| 23.04.2026 | 56,15 | 56,75 | 54,23 | 56,11 | -0,30% | - |
| 22.04.2026 | 55,55 | 57,22 | 55,45 | 56,28 | 1,86% | - |
| 21.04.2026 | 57,99 | 58,66 | 54,91 | 55,25 | -4,35% | - |
| 20.04.2026 | 58,73 | 59,12 | 57,41 | 57,76 | -2,27% | - |
| 17.04.2026 | 57,13 | 60,73 | 56,78 | 59,10 | 3,96% | - |
| 16.04.2026 | 58,45 | 58,65 | 56,51 | 56,85 | -1,75% | - |
| 15.04.2026 | 58,89 | 59,06 | 57,23 | 57,86 | -1,31% | - |
| 14.04.2026 | 58,10 | 58,87 | 57,58 | 58,63 | 1,00% | - |
| 13.04.2026 | 55,00 | 58,09 | 54,98 | 58,05 | 5,55% | - |
| 10.04.2026 | 57,03 | 57,04 | 54,64 | 55,00 | -3,53% | - |
| 09.04.2026 | 55,67 | 57,38 | 54,60 | 57,01 | 2,17% | - |
| 08.04.2026 | 55,74 | 57,39 | 54,91 | 55,80 | 2,63% | - |
| 07.04.2026 | 51,20 | 54,79 | 49,86 | 54,37 | 5,23% | - |
| 02.04.2026 | 51,16 | 52,88 | 50,40 | 51,67 | -0,33% | - |
| 01.04.2026 | 51,26 | 52,41 | 49,25 | 51,84 | 1,61% | - |
| 31.03.2026 | 49,75 | 51,67 | 49,19 | 51,02 | 3,59% | - |
| 30.03.2026 | 48,76 | 50,33 | 48,75 | 49,25 | 1,40% | - |
| 27.03.2026 | 51,19 | 51,24 | 48,39 | 48,57 | -4,67% | - |
| 26.03.2026 | 51,64 | 52,08 | 49,71 | 50,95 | -1,58% | - |
| 25.03.2026 | 51,06 | 52,37 | 48,85 | 51,77 | -6,99% | - |
| 24.03.2026 | 55,79 | 57,17 | 45,58 | 55,66 | -0,11% | - |
| 23.03.2026 | 55,12 | 57,47 | 54,92 | 55,72 | -0,21% | - |
| 20.03.2026 | 55,24 | 56,42 | 54,11 | 55,84 | 2,48% | - |
| 19.03.2026 | 56,43 | 56,46 | 53,57 | 54,49 | -4,08% | - |
| 18.03.2026 | 58,75 | 59,13 | 56,48 | 56,81 | -2,79% | - |
| 17.03.2026 | 65,34 | 67,69 | 57,49 | 58,44 | -10,77% | - |
| 16.03.2026 | 67,66 | 68,00 | 64,14 | 65,49 | -2,31% | - |
| 13.03.2026 | 67,95 | 68,76 | 65,96 | 67,04 | -1,09% | - |
| 12.03.2026 | 69,11 | 70,06 | 67,75 | 67,78 | -2,29% | - |
| 11.03.2026 | 70,46 | 71,25 | 69,37 | 69,37 | -1,60% | - |