71,190€
-3,58%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 73,56 | 73,62 | 70,61 | 72,14 | -2,29% | - |
| 05.03.2026 | 73,59 | 73,88 | 72,04 | 73,83 | 0,50% | 257,00 |
| 04.03.2026 | 71,85 | 73,58 | 71,22 | 73,46 | 1,51% | 201,00 |
| 03.03.2026 | 71,51 | 73,09 | 68,91 | 72,37 | -0,74% | 85,00 |
| 02.03.2026 | 70,79 | 73,41 | 70,11 | 72,91 | 3,07% | 110,00 |
| 27.02.2026 | 68,69 | 71,07 | 68,07 | 70,74 | 3,42% | 3,00 |
| 26.02.2026 | 67,24 | 68,68 | 67,14 | 68,40 | 2,04% | 9,00 |
| 25.02.2026 | 68,56 | 69,26 | 66,46 | 67,03 | -2,46% | 15,00 |
| 24.02.2026 | 66,93 | 70,74 | 66,40 | 68,72 | 5,22% | 485,00 |
| 23.02.2026 | 62,46 | 66,24 | 60,31 | 65,31 | 3,24% | 1.113,00 |
| 20.02.2026 | 63,76 | 64,04 | 61,30 | 63,26 | -0,30% | 167,00 |
| 19.02.2026 | 62,00 | 63,55 | 61,23 | 63,45 | 2,65% | 15,00 |
| 18.02.2026 | 60,64 | 62,03 | 60,36 | 61,81 | 3,88% | 347,00 |
| 17.02.2026 | 56,81 | 60,53 | 56,59 | 59,50 | 4,31% | 41,00 |
| 16.02.2026 | 57,11 | 57,42 | 56,83 | 57,04 | 0,80% | 11,00 |
| 13.02.2026 | 57,14 | 58,24 | 56,18 | 56,59 | -2,11% | - |
| 12.02.2026 | 57,87 | 58,21 | 56,55 | 57,81 | 0,23% | - |
| 11.02.2026 | 58,35 | 59,13 | 57,61 | 57,68 | -3,12% | 60,00 |
| 10.02.2026 | 58,63 | 60,39 | 58,34 | 59,54 | 1,38% | - |
| 09.02.2026 | 59,00 | 59,30 | 57,89 | 58,73 | -0,20% | 22,00 |
| 06.02.2026 | 56,87 | 59,21 | 56,78 | 58,85 | 4,73% | 128,00 |
| 05.02.2026 | 58,87 | 59,16 | 55,48 | 56,19 | -2,75% | 477,00 |
| 04.02.2026 | 59,52 | 59,68 | 55,91 | 57,78 | -2,25% | 75,00 |
| 03.02.2026 | 59,59 | 61,79 | 58,17 | 59,11 | 0,89% | 245,00 |
| 02.02.2026 | 58,00 | 60,05 | 57,80 | 58,59 | -0,42% | 786,00 |
| 30.01.2026 | 58,50 | 59,05 | 56,98 | 58,84 | 0,36% | - |
| 29.01.2026 | 59,86 | 60,68 | 57,31 | 58,63 | -3,49% | 64,00 |
| 28.01.2026 | 60,57 | 61,15 | 59,23 | 60,75 | 1,67% | 149,00 |
| 27.01.2026 | 61,00 | 61,24 | 58,30 | 59,75 | -1,68% | 6,00 |
| 26.01.2026 | 60,22 | 60,79 | 59,37 | 60,77 | 0,33% | 100,00 |
| 23.01.2026 | 62,90 | 63,12 | 60,22 | 60,57 | -1,59% | 617,00 |
| 22.01.2026 | 59,94 | 61,93 | 59,85 | 61,55 | 4,39% | 29,00 |
| 21.01.2026 | 57,87 | 59,66 | 57,46 | 58,96 | 2,66% | 24,00 |
| 20.01.2026 | 54,31 | 58,04 | 53,53 | 57,43 | 5,18% | 1.157,00 |
| 19.01.2026 | 54,59 | 54,69 | 54,29 | 54,60 | -1,46% | - |
| 16.01.2026 | 54,72 | 55,92 | 53,92 | 55,41 | 2,29% | 60,00 |
| 15.01.2026 | 54,41 | 54,81 | 52,25 | 54,17 | -0,90% | 509,00 |
| 14.01.2026 | 54,65 | 55,24 | 52,41 | 54,66 | -0,15% | - |
| 13.01.2026 | 54,93 | 55,33 | 54,06 | 54,74 | 0,05% | - |
| 12.01.2026 | 54,46 | 55,55 | 54,11 | 54,71 | 0,33% | 40,00 |
| 09.01.2026 | 53,06 | 54,78 | 52,41 | 54,53 | 2,69% | - |
| 08.01.2026 | 52,88 | 54,54 | 52,23 | 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% | - |