60,550€
-0,77%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 60,80 | 60,80 | 60,49 | 60,55 | -0,77% | - |
| 03.07.2025 | 61,24 | 62,89 | 60,40 | 61,02 | -0,23% | - |
| 02.07.2025 | 60,64 | 62,52 | 60,29 | 61,16 | 1,06% | 2,00 |
| 01.07.2025 | 57,55 | 61,17 | 57,20 | 60,52 | 4,89% | 68,00 |
| 30.06.2025 | 58,63 | 59,40 | 57,30 | 57,70 | -1,30% | 32,00 |
| 27.06.2025 | 58,51 | 58,98 | 57,22 | 58,46 | 0,31% | 82,00 |
| 26.06.2025 | 58,24 | 59,19 | 57,49 | 58,28 | 0,00% | 182,00 |
| 25.06.2025 | 62,22 | 62,56 | 58,09 | 58,28 | -6,21% | 277,00 |
| 24.06.2025 | 62,32 | 63,02 | 60,63 | 62,14 | 0,55% | 40,00 |
| 23.06.2025 | 64,30 | 64,91 | 61,45 | 61,80 | -4,01% | - |
| 20.06.2025 | 62,16 | 64,43 | 61,86 | 64,38 | 4,34% | 50,00 |
| 19.06.2025 | 62,33 | 62,40 | 61,64 | 61,70 | -1,30% | - |
| 18.06.2025 | 62,61 | 63,17 | 61,59 | 62,51 | -0,24% | - |
| 17.06.2025 | 62,43 | 63,63 | 61,89 | 62,66 | -0,06% | - |
| 16.06.2025 | 64,46 | 64,86 | 61,38 | 62,70 | -2,47% | 423,00 |
| 13.06.2025 | 66,34 | 67,61 | 63,88 | 64,29 | -4,27% | 20,00 |
| 12.06.2025 | 66,49 | 67,50 | 65,74 | 67,16 | 0,21% | 6,00 |
| 11.06.2025 | 68,82 | 69,16 | 65,47 | 67,02 | -2,90% | 41,00 |
| 10.06.2025 | 67,76 | 69,25 | 67,07 | 69,02 | 1,77% | 151,00 |
| 09.06.2025 | 70,27 | 71,00 | 67,47 | 67,82 | -3,91% | 119,00 |
| 06.06.2025 | 71,05 | 72,78 | 70,44 | 70,58 | -0,27% | 122,00 |
| 05.06.2025 | 71,52 | 72,20 | 70,27 | 70,77 | -1,23% | 133,00 |
| 04.06.2025 | 71,55 | 71,70 | 70,02 | 71,65 | 0,21% | 50,00 |
| 03.06.2025 | 70,76 | 73,19 | 70,34 | 71,50 | 0,89% | 12,00 |
| 02.06.2025 | 69,97 | 71,29 | 68,43 | 70,87 | 0,47% | 6,00 |
| 30.05.2025 | 70,87 | 71,13 | 68,99 | 70,54 | -0,18% | - |
| 29.05.2025 | 72,39 | 72,39 | 69,56 | 70,67 | 0,10% | 130,00 |
| 28.05.2025 | 73,33 | 73,66 | 69,21 | 70,60 | -3,71% | 469,00 |
| 27.05.2025 | 75,04 | 75,93 | 71,85 | 73,32 | -2,55% | 170,00 |
| 26.05.2025 | 74,72 | 75,43 | 74,66 | 75,24 | 1,10% | 1,00 |
| 23.05.2025 | 74,83 | 75,38 | 73,19 | 74,42 | -1,16% | 1,00 |
| 22.05.2025 | 75,57 | 75,97 | 74,26 | 75,29 | -0,38% | 92,00 |
| 21.05.2025 | 78,68 | 78,90 | 75,09 | 75,58 | -4,94% | - |
| 20.05.2025 | 77,40 | 79,60 | 76,69 | 79,51 | 2,18% | 105,00 |
| 19.05.2025 | 77,43 | 77,96 | 75,95 | 77,81 | -1,12% | 726,00 |
| 16.05.2025 | 74,17 | 79,64 | 74,08 | 78,69 | 5,72% | 40,00 |
| 15.05.2025 | 70,18 | 74,58 | 69,60 | 74,43 | 5,57% | 15,00 |
| 14.05.2025 | 69,27 | 71,47 | 67,81 | 70,50 | 2,00% | - |
| 13.05.2025 | 71,33 | 72,12 | 68,58 | 69,12 | -3,68% | 140,00 |
| 12.05.2025 | 73,18 | 75,74 | 70,99 | 71,76 | 0,38% | 88,00 |
| 09.05.2025 | 73,19 | 73,68 | 71,23 | 71,49 | -2,18% | 3,00 |
| 08.05.2025 | 72,51 | 75,00 | 72,35 | 73,08 | 1,91% | - |
| 07.05.2025 | 71,58 | 72,37 | 70,38 | 71,71 | 0,79% | 63,00 |
| 06.05.2025 | 69,32 | 72,34 | 68,70 | 71,15 | 1,83% | 107,00 |
| 05.05.2025 | 69,23 | 71,21 | 64,01 | 69,87 | 3,40% | 707,00 |
| 02.05.2025 | 64,27 | 68,24 | 63,95 | 67,57 | 4,03% | 92,00 |
| 30.04.2025 | 64,58 | 65,15 | 63,01 | 64,95 | -0,22% | 134,00 |
| 29.04.2025 | 64,49 | 65,27 | 62,43 | 65,09 | 1,23% | 200,00 |
| 28.04.2025 | 65,24 | 65,99 | 63,43 | 64,30 | -2,19% | 166,00 |
| 25.04.2025 | 66,60 | 66,80 | 63,87 | 65,74 | -0,35% | 14,00 |
| 24.04.2025 | 65,12 | 66,89 | 64,48 | 65,97 | 0,75% | 11,00 |
| 23.04.2025 | 64,88 | 67,84 | 64,52 | 65,48 | 3,43% | 31,00 |
| 22.04.2025 | 63,36 | 64,97 | 63,20 | 63,31 | -7,17% | 14,00 |
| 17.04.2025 | 68,10 | 69,19 | 67,30 | 68,20 | 1,56% | 1,00 |
| 16.04.2025 | 68,05 | 69,92 | 66,41 | 67,15 | -4,47% | - |
| 15.04.2025 | 71,38 | 72,82 | 70,02 | 70,29 | -1,90% | 1,00 |
| 14.04.2025 | 71,47 | 72,89 | 71,18 | 71,65 | 1,30% | 33,00 |
| 11.04.2025 | 70,14 | 72,04 | 67,75 | 70,73 | 1,43% | 208,00 |
| 10.04.2025 | 75,08 | 75,25 | 67,76 | 69,73 | -8,13% | 2,00 |
| 09.04.2025 | 65,67 | 76,10 | 64,52 | 75,90 | 12,26% | 85,00 |
| 08.04.2025 | 73,50 | 75,63 | 66,95 | 67,61 | -7,46% | 4,00 |
| 07.04.2025 | 68,93 | 75,34 | 66,20 | 73,06 | 0,83% | 275,00 |
| 04.04.2025 | 73,07 | 73,72 | 70,34 | 72,46 | -1,67% | 10,00 |
| 03.04.2025 | 75,49 | 75,82 | 73,28 | 73,69 | -6,92% | - |
| 02.04.2025 | 78,08 | 79,36 | 76,72 | 79,17 | 1,11% | 7,00 |
| 01.04.2025 | 76,55 | 78,88 | 75,73 | 78,30 | 1,73% | 27,00 |
| 31.03.2025 | 77,42 | 77,60 | 73,50 | 76,97 | -1,32% | 251,00 |
| 28.03.2025 | 80,02 | 81,24 | 76,79 | 78,00 | -2,84% | 93,00 |
| 27.03.2025 | 79,24 | 81,37 | 77,93 | 80,28 | 1,17% | - |
| 26.03.2025 | 79,12 | 79,98 | 77,45 | 79,35 | 0,16% | 16,00 |
| 25.03.2025 | 82,21 | 82,70 | 78,22 | 79,22 | -3,66% | 93,00 |
| 24.03.2025 | 79,68 | 82,45 | 79,42 | 82,23 | 3,94% | 26,00 |
| 21.03.2025 | 79,78 | 82,14 | 78,70 | 79,11 | -0,63% | - |
| 20.03.2025 | 79,06 | 80,87 | 78,27 | 79,61 | 1,09% | 386,00 |
| 19.03.2025 | 78,01 | 80,63 | 77,94 | 78,75 | 1,27% | - |
| 18.03.2025 | 82,13 | 83,51 | 77,58 | 77,76 | -5,08% | 216,00 |
| 17.03.2025 | 80,31 | 83,43 | 79,22 | 81,92 | 1,59% | 83,00 |
| 14.03.2025 | 80,30 | 83,39 | 79,58 | 80,64 | 1,15% | 68,00 |
| 13.03.2025 | 79,98 | 80,76 | 77,81 | 79,72 | 0,06% | 52,00 |
| 12.03.2025 | 77,03 | 82,00 | 76,92 | 79,67 | 3,75% | 15,00 |
| 11.03.2025 | 78,26 | 79,34 | 73,49 | 76,79 | -2,10% | - |
| 10.03.2025 | 92,99 | 95,15 | 78,04 | 78,44 | -12,05% | 317,00 |
| 07.03.2025 | 84,33 | 89,28 | 82,56 | 89,19 | 5,74% | 96,00 |
| 06.03.2025 | 88,79 | 88,87 | 83,51 | 84,35 | -5,31% | - |
| 05.03.2025 | 89,74 | 89,78 | 86,88 | 89,08 | -0,20% | 29,00 |
| 04.03.2025 | 92,05 | 92,09 | 89,07 | 89,26 | -2,66% | 9,00 |
| 03.03.2025 | 103,28 | 103,40 | 89,48 | 91,70 | -11,25% | 512,00 |
| 28.02.2025 | 102,93 | 105,25 | 100,83 | 103,33 | 0,32% | 21,00 |
| 27.02.2025 | 103,25 | 107,10 | 101,75 | 103,00 | 1,03% | 35,00 |
| 26.02.2025 | 102,50 | 105,18 | 101,40 | 101,95 | 0,15% | 49,00 |
| 25.02.2025 | 102,78 | 102,85 | 95,72 | 101,80 | -1,00% | 117,00 |
| 24.02.2025 | 95,89 | 105,75 | 95,30 | 102,83 | 7,29% | 234,00 |
| 21.02.2025 | 101,48 | 102,98 | 93,14 | 95,84 | -5,37% | 202,00 |
| 20.02.2025 | 124,75 | 126,98 | 98,10 | 101,28 | -19,00% | 851,00 |
| 19.02.2025 | 126,30 | 127,30 | 123,08 | 125,03 | -1,09% | 50,00 |
| 18.02.2025 | 125,15 | 130,52 | 122,85 | 126,40 | 1,53% | 820,00 |
| 17.02.2025 | 124,03 | 124,95 | 123,73 | 124,50 | 0,79% | 15,00 |
| 14.02.2025 | 125,75 | 126,20 | 120,85 | 123,53 | -1,57% | 72,00 |
| 13.02.2025 | 126,63 | 127,53 | 124,10 | 125,50 | -0,89% | 115,00 |
| 12.02.2025 | 126,25 | 126,90 | 122,43 | 126,63 | 0,46% | 82,00 |