59,120€
0,92%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 59,14 | 59,32 | 58,95 | 59,07 | 0,41% | - |
| 20.10.2026 | 58,64 | 59,15 | 57,53 | 58,83 | 0,39% | - |
| 19.10.2026 | 60,18 | 60,25 | 58,08 | 58,60 | -1,20% | - |
| 16.10.2026 | 60,38 | 60,89 | 59,30 | 59,31 | -1,69% | - |
| 15.10.2026 | 59,71 | 61,97 | 59,60 | 60,33 | -1,20% | - |
| 14.10.2026 | 58,96 | 61,49 | 58,88 | 61,06 | 3,26% | - |
| 13.10.2026 | 57,99 | 59,91 | 57,64 | 59,13 | 0,99% | - |
| 12.10.2026 | 57,36 | 58,73 | 56,95 | 58,55 | 2,43% | - |
| 09.10.2026 | 58,32 | 58,68 | 56,95 | 57,16 | -1,65% | - |
| 08.10.2026 | 56,38 | 58,44 | 56,05 | 58,12 | 2,69% | - |
| 07.10.2026 | 55,86 | 57,03 | 55,66 | 56,60 | 1,45% | - |
| 06.10.2026 | 54,75 | 56,63 | 54,56 | 55,79 | 2,09% | - |
| 05.10.2026 | 53,83 | 54,93 | 53,58 | 54,65 | 2,09% | - |
| 02.10.2026 | 51,50 | 54,51 | 51,39 | 53,53 | 4,00% | - |
| 01.10.2026 | 51,33 | 52,15 | 50,54 | 51,47 | 1,24% | - |
| 30.09.2026 | 50,77 | 50,99 | 49,89 | 50,84 | 0,83% | - |
| 29.09.2026 | 50,10 | 51,01 | 49,50 | 50,42 | 0,30% | - |
| 28.09.2026 | 50,48 | 50,89 | 49,45 | 50,27 | -1,12% | - |
| 25.09.2026 | 51,44 | 51,52 | 49,49 | 50,84 | -0,74% | - |
| 24.09.2026 | 51,77 | 52,76 | 50,81 | 51,22 | -1,63% | - |
| 23.09.2026 | 52,62 | 53,09 | 51,90 | 52,07 | -0,93% | - |
| 22.09.2026 | 53,54 | 54,65 | 52,28 | 52,56 | -1,78% | - |
| 21.09.2026 | 53,86 | 54,94 | 53,51 | 53,51 | -0,02% | - |
| 18.09.2026 | 53,83 | 54,14 | 52,76 | 53,52 | -0,21% | - |
| 17.09.2026 | 54,69 | 55,17 | 53,19 | 53,63 | -0,81% | - |
| 16.09.2026 | 54,47 | 55,04 | 53,35 | 54,07 | -0,37% | - |
| 15.09.2026 | 55,14 | 55,44 | 53,86 | 54,27 | -1,68% | - |
| 14.09.2026 | 55,23 | 56,76 | 53,50 | 55,20 | 0,38% | - |
| 11.09.2026 | 56,30 | 57,36 | 54,72 | 54,99 | -2,14% | - |
| 10.09.2026 | 57,81 | 58,20 | 56,07 | 56,19 | -2,87% | - |
| 09.09.2026 | 58,00 | 60,07 | 57,31 | 57,85 | -0,05% | - |
| 08.09.2026 | 60,49 | 60,74 | 57,88 | 57,88 | -4,30% | - |
| 07.09.2026 | 60,59 | 60,69 | 60,35 | 60,48 | 0,05% | - |
| 04.09.2026 | 60,09 | 61,18 | 59,23 | 60,45 | 0,88% | - |
| 03.09.2026 | 61,02 | 61,37 | 58,72 | 59,92 | -1,92% | - |
| 02.09.2026 | 60,28 | 62,17 | 60,28 | 61,09 | 0,89% | - |
| 01.09.2026 | 60,30 | 61,10 | 59,42 | 60,55 | 0,67% | - |
| 31.08.2026 | 61,04 | 61,58 | 60,03 | 60,15 | -1,68% | - |
| 28.08.2026 | 62,29 | 62,86 | 60,73 | 61,18 | -2,10% | - |
| 27.08.2026 | 64,55 | 65,07 | 61,56 | 62,49 | -2,77% | - |
| 26.08.2026 | 64,57 | 64,93 | 63,68 | 64,27 | -0,39% | 1.656,00 |
| 25.08.2026 | 66,01 | 66,29 | 63,75 | 64,52 | -1,71% | - |
| 24.08.2026 | 62,91 | 66,10 | 62,68 | 65,64 | 3,73% | - |
| 21.08.2026 | 63,54 | 63,90 | 62,69 | 63,28 | -0,13% | - |
| 20.08.2026 | 64,45 | 64,67 | 63,04 | 63,36 | -1,34% | - |
| 19.08.2026 | 62,40 | 64,75 | 62,35 | 64,22 | 2,07% | - |
| 18.08.2026 | 62,22 | 63,28 | 61,91 | 62,92 | 0,30% | - |
| 17.08.2026 | 63,10 | 64,00 | 61,72 | 62,73 | -0,35% | - |
| 14.08.2026 | 63,00 | 63,68 | 62,40 | 62,95 | -0,22% | - |
| 13.08.2026 | 62,83 | 63,71 | 62,22 | 63,09 | 0,53% | - |
| 12.08.2026 | 62,37 | 63,61 | 60,96 | 62,76 | 1,05% | - |
| 11.08.2026 | 58,81 | 63,34 | 58,52 | 62,11 | 5,81% | - |
| 10.08.2026 | 58,12 | 59,90 | 57,55 | 58,70 | 1,40% | - |
| 07.08.2026 | 57,96 | 58,74 | 57,25 | 57,89 | 0,00% | - |
| 06.08.2026 | 61,85 | 61,86 | 57,76 | 57,89 | -6,36% | - |
| 05.08.2026 | 54,24 | 64,04 | 53,94 | 61,82 | 14,52% | - |
| 04.08.2026 | 52,15 | 55,15 | 51,99 | 53,98 | 4,17% | - |
| 03.08.2026 | 52,09 | 52,59 | 50,07 | 51,82 | 0,31% | - |
| 31.07.2026 | 53,45 | 53,56 | 51,37 | 51,66 | -1,94% | - |
| 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% | - |