53,990€
0,90%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 52,88 | 53,15 | 52,82 | 53,10 | -0,77% | - |
| 07.01.2026 | 53,14 | 54,21 | 52,90 | 53,51 | 0,28% | 115,00 |
| 06.01.2026 | 51,39 | 53,51 | 51,02 | 53,36 | 3,27% | 117,00 |
| 05.01.2026 | 51,73 | 52,39 | 51,38 | 51,67 | 0,35% | 39,00 |
| 02.01.2026 | 51,91 | 52,32 | 50,90 | 51,49 | -3,76% | 22,00 |
| 30.12.2025 | 53,47 | 53,52 | 53,43 | 53,50 | -1,04% | - |
| 29.12.2025 | 54,45 | 54,56 | 53,76 | 54,06 | -1,15% | 329,00 |
| 23.12.2025 | 54,27 | 54,78 | 53,76 | 54,69 | 0,53% | 188,00 |
| 22.12.2025 | 53,67 | 54,72 | 53,21 | 54,40 | 1,91% | 71,00 |
| 19.12.2025 | 56,15 | 56,33 | 53,36 | 53,38 | -4,76% | - |
| 18.12.2025 | 55,47 | 56,70 | 55,43 | 56,05 | 1,32% | 204,00 |
| 17.12.2025 | 54,65 | 55,72 | 53,78 | 55,32 | 1,47% | - |
| 16.12.2025 | 53,54 | 55,39 | 53,44 | 54,52 | -0,05% | - |
| 15.12.2025 | 52,84 | 54,71 | 52,19 | 54,55 | 1,06% | 32,00 |
| 12.12.2025 | 53,51 | 55,04 | 53,26 | 53,98 | 0,35% | - |
| 11.12.2025 | 54,00 | 55,88 | 53,79 | 53,79 | -2,00% | 560,00 |
| 10.12.2025 | 55,88 | 56,07 | 54,89 | 54,89 | -0,72% | - |
| 09.12.2025 | 54,83 | 55,72 | 54,46 | 55,29 | 1,84% | 155,00 |
| 08.12.2025 | 53,34 | 54,81 | 53,20 | 54,29 | 1,90% | 483,00 |
| 05.12.2025 | 53,34 | 54,03 | 52,96 | 53,28 | 0,66% | - |
| 04.12.2025 | 53,98 | 54,20 | 52,41 | 52,93 | -0,34% | 1.278,00 |
| 03.12.2025 | 50,04 | 54,00 | 49,54 | 53,11 | 6,45% | 60,00 |
| 02.12.2025 | 49,29 | 50,28 | 48,49 | 49,89 | 0,89% | 63,00 |
| 01.12.2025 | 48,95 | 50,36 | 48,40 | 49,45 | 0,18% | - |
| 28.11.2025 | 48,73 | 49,49 | 48,72 | 49,36 | 1,49% | - |
| 27.11.2025 | 48,53 | 48,70 | 48,50 | 48,64 | 0,24% | 2,00 |
| 26.11.2025 | 48,42 | 49,81 | 47,92 | 48,52 | 1,25% | 66,00 |
| 25.11.2025 | 46,48 | 48,39 | 46,18 | 47,92 | 2,08% | 4,00 |
| 24.11.2025 | 47,16 | 47,53 | 46,13 | 46,95 | -0,90% | 11,00 |
| 21.11.2025 | 45,81 | 47,90 | 45,41 | 47,37 | 2,64% | 20,00 |
| 20.11.2025 | 47,05 | 47,18 | 45,21 | 46,15 | 0,00% | - |
| 19.11.2025 | 45,57 | 46,61 | 45,14 | 46,15 | 0,64% | - |
| 18.11.2025 | 45,08 | 46,63 | 44,98 | 45,86 | 1,37% | 10,00 |
| 17.11.2025 | 46,28 | 46,55 | 44,88 | 45,24 | -1,82% | - |
| 14.11.2025 | 45,86 | 46,28 | 44,91 | 46,08 | -0,14% | 528,00 |
| 13.11.2025 | 48,17 | 48,59 | 45,87 | 46,14 | -3,86% | - |
| 12.11.2025 | 48,60 | 49,64 | 47,19 | 48,00 | -0,52% | 18,00 |
| 11.11.2025 | 47,84 | 49,17 | 47,46 | 48,25 | 0,56% | 1,00 |
| 10.11.2025 | 48,30 | 49,38 | 47,67 | 47,98 | 0,01% | 49,00 |
| 07.11.2025 | 48,68 | 48,91 | 46,82 | 47,97 | -1,18% | - |
| 06.11.2025 | 49,77 | 50,02 | 47,13 | 48,55 | -2,52% | 737,00 |
| 05.11.2025 | 48,68 | 50,19 | 48,35 | 49,80 | 1,98% | 92,00 |
| 04.11.2025 | 48,13 | 49,94 | 47,63 | 48,84 | 0,98% | 82,00 |
| 03.11.2025 | 42,75 | 48,47 | 42,71 | 48,36 | 13,67% | 845,00 |
| 31.10.2025 | 43,82 | 44,71 | 42,33 | 42,55 | -3,20% | - |
| 30.10.2025 | 45,29 | 45,50 | 43,86 | 43,95 | -2,91% | - |
| 29.10.2025 | 46,43 | 46,49 | 44,94 | 45,27 | -1,60% | 110,00 |
| 28.10.2025 | 47,97 | 48,45 | 45,96 | 46,00 | -4,19% | 10,00 |
| 27.10.2025 | 47,05 | 48,04 | 45,98 | 48,01 | 2,70% | 22,00 |
| 24.10.2025 | 46,65 | 47,43 | 46,43 | 46,75 | -0,38% | 3,00 |
| 23.10.2025 | 49,69 | 49,76 | 46,80 | 46,93 | -5,34% | 15,00 |
| 22.10.2025 | 47,03 | 49,61 | 46,68 | 49,58 | 7,55% | 284,00 |
| 21.10.2025 | 44,47 | 46,48 | 44,39 | 46,10 | 3,77% | 1,00 |
| 20.10.2025 | 44,18 | 44,71 | 43,70 | 44,42 | 0,28% | 1,00 |
| 17.10.2025 | 45,44 | 46,15 | 44,30 | 44,30 | -2,82% | 119,00 |
| 16.10.2025 | 44,28 | 45,78 | 44,09 | 45,58 | 3,76% | 113,00 |
| 15.10.2025 | 44,61 | 44,93 | 42,96 | 43,93 | -0,57% | 8,00 |
| 14.10.2025 | 41,41 | 44,51 | 41,20 | 44,18 | 5,58% | - |
| 13.10.2025 | 42,35 | 43,02 | 41,67 | 41,85 | -0,11% | - |
| 10.10.2025 | 43,30 | 44,16 | 41,89 | 41,89 | -2,48% | - |
| 09.10.2025 | 41,50 | 43,28 | 41,20 | 42,96 | 0,81% | 219,00 |
| 08.10.2025 | 45,57 | 45,66 | 40,68 | 42,61 | -6,11% | 778,00 |
| 07.10.2025 | 45,52 | 46,67 | 45,23 | 45,39 | -0,26% | - |
| 06.10.2025 | 45,84 | 46,56 | 44,61 | 45,51 | 0,01% | 190,00 |
| 03.10.2025 | 45,61 | 46,20 | 44,93 | 45,50 | 0,14% | 461,00 |
| 02.10.2025 | 46,21 | 46,58 | 44,55 | 45,44 | -1,50% | - |
| 01.10.2025 | 46,61 | 47,63 | 45,79 | 46,13 | -1,17% | 266,00 |
| 30.09.2025 | 44,65 | 46,85 | 44,46 | 46,67 | 4,48% | 24,00 |
| 29.09.2025 | 42,52 | 44,73 | 42,25 | 44,67 | 5,54% | 104,00 |
| 26.09.2025 | 42,14 | 42,50 | 41,48 | 42,33 | 0,19% | - |
| 25.09.2025 | 42,14 | 42,41 | 41,47 | 42,25 | 0,05% | - |
| 24.09.2025 | 41,81 | 42,86 | 41,61 | 42,23 | -0,34% | 6,00 |
| 23.09.2025 | 43,24 | 43,68 | 42,27 | 42,37 | -2,43% | 100,00 |
| 22.09.2025 | 43,76 | 43,77 | 42,68 | 43,43 | -0,37% | 38,00 |
| 19.09.2025 | 44,29 | 44,94 | 43,39 | 43,59 | -1,32% | - |
| 18.09.2025 | 45,56 | 45,76 | 44,08 | 44,17 | -2,42% | - |
| 17.09.2025 | 45,58 | 47,07 | 45,21 | 45,27 | -0,61% | - |
| 16.09.2025 | 44,63 | 45,71 | 44,13 | 45,55 | 2,20% | 47,00 |
| 15.09.2025 | 46,79 | 46,89 | 44,32 | 44,57 | -4,76% | 25,00 |
| 12.09.2025 | 45,70 | 47,36 | 45,16 | 46,79 | 2,63% | - |
| 11.09.2025 | 45,54 | 45,99 | 45,11 | 45,59 | -0,95% | 32,00 |
| 10.09.2025 | 48,82 | 49,04 | 45,02 | 46,03 | -5,53% | 22,00 |
| 09.09.2025 | 47,38 | 48,79 | 47,21 | 48,72 | 2,28% | - |
| 08.09.2025 | 47,25 | 47,96 | 44,65 | 47,64 | 1,17% | 105,00 |
| 05.09.2025 | 45,80 | 47,14 | 45,48 | 47,09 | 3,10% | 25,00 |
| 04.09.2025 | 45,62 | 46,16 | 44,90 | 45,67 | 0,26% | 50,00 |
| 03.09.2025 | 47,07 | 47,31 | 45,50 | 45,55 | -2,96% | 15,00 |
| 02.09.2025 | 47,34 | 48,42 | 45,99 | 46,94 | -1,05% | 833,00 |
| 01.09.2025 | 47,59 | 47,86 | 47,40 | 47,44 | -0,46% | 146,00 |
| 29.08.2025 | 48,65 | 48,80 | 47,65 | 47,66 | -2,17% | 1,00 |
| 28.08.2025 | 49,22 | 49,77 | 47,98 | 48,72 | -1,35% | 8,00 |
| 27.08.2025 | 50,01 | 50,40 | 49,06 | 49,38 | -0,91% | 20,00 |
| 26.08.2025 | 48,32 | 50,18 | 47,97 | 49,84 | 2,82% | 84,00 |
| 25.08.2025 | 53,51 | 53,51 | 48,33 | 48,47 | -9,27% | 116,00 |
| 22.08.2025 | 52,12 | 54,00 | 51,83 | 53,42 | 2,49% | 18,00 |
| 21.08.2025 | 52,34 | 52,43 | 51,08 | 52,12 | -0,23% | - |
| 20.08.2025 | 53,27 | 53,56 | 51,54 | 52,24 | -2,39% | - |
| 19.08.2025 | 53,05 | 54,50 | 52,85 | 53,52 | 0,73% | 25,00 |
| 18.08.2025 | 52,44 | 54,48 | 52,11 | 53,13 | 1,43% | 9,00 |
| 15.08.2025 | 54,31 | 55,86 | 52,27 | 52,38 | -3,59% | 1,00 |