47,745€
-1,65%
Echtzeit-Aktienkurs Freshpet
Bid:
Ask:
Aktienkurse zur Freshpet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 54,78 | 55,00 | 53,04 | 54,33 | -0,97% | - |
| 13.08.2025 | 53,69 | 55,03 | 53,05 | 54,86 | 2,10% | 507,00 |
| 12.08.2025 | 53,65 | 54,67 | 53,34 | 53,73 | -0,07% | 11,00 |
| 11.08.2025 | 53,81 | 55,31 | 53,26 | 53,77 | -0,22% | 5,00 |
| 08.08.2025 | 54,98 | 55,40 | 53,38 | 53,89 | -1,88% | 50,00 |
| 07.08.2025 | 54,69 | 55,91 | 54,42 | 54,92 | 0,55% | 15,00 |
| 06.08.2025 | 58,38 | 58,48 | 54,61 | 54,62 | -6,28% | 188,00 |
| 05.08.2025 | 60,78 | 60,97 | 58,06 | 58,28 | -3,59% | - |
| 04.08.2025 | 59,09 | 66,15 | 59,09 | 60,45 | 6,20% | - |
| 01.08.2025 | 59,59 | 59,61 | 56,19 | 56,92 | -4,85% | 51,00 |
| 31.07.2025 | 62,95 | 63,10 | 59,44 | 59,82 | -3,86% | - |
| 30.07.2025 | 61,52 | 62,87 | 61,27 | 62,22 | 1,39% | 49,00 |
| 29.07.2025 | 60,66 | 62,62 | 60,57 | 61,37 | 1,54% | 12,00 |
| 28.07.2025 | 60,67 | 62,40 | 59,54 | 60,44 | 0,25% | 5,00 |
| 25.07.2025 | 61,18 | 61,52 | 59,67 | 60,29 | -1,16% | 3,00 |
| 24.07.2025 | 63,45 | 63,65 | 60,87 | 61,00 | -3,62% | 50,00 |
| 23.07.2025 | 62,54 | 65,28 | 62,46 | 63,29 | 1,57% | 92,00 |
| 22.07.2025 | 58,25 | 63,01 | 58,16 | 62,31 | 6,80% | - |
| 21.07.2025 | 61,00 | 61,07 | 58,22 | 58,34 | -4,22% | - |
| 18.07.2025 | 62,04 | 62,48 | 60,77 | 60,91 | -1,74% | - |
| 17.07.2025 | 59,77 | 62,55 | 59,55 | 61,99 | 3,87% | 55,00 |
| 16.07.2025 | 59,00 | 60,06 | 58,05 | 59,68 | 0,73% | - |
| 15.07.2025 | 61,83 | 62,12 | 58,89 | 59,25 | -3,85% | - |
| 14.07.2025 | 58,28 | 62,11 | 58,00 | 61,62 | 5,33% | 31,00 |
| 11.07.2025 | 60,37 | 60,47 | 57,92 | 58,50 | -3,37% | 20,00 |
| 10.07.2025 | 59,58 | 61,91 | 59,17 | 60,54 | 1,14% | 159,00 |
| 09.07.2025 | 60,02 | 60,49 | 58,51 | 59,86 | -0,37% | - |
| 08.07.2025 | 58,00 | 60,27 | 57,66 | 60,08 | 3,48% | 6,00 |
| 07.07.2025 | 60,43 | 61,13 | 57,04 | 58,06 | -4,11% | 47,00 |
| 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% | - |