45,045€
-5,39%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 47,80 | 47,95 | 44,26 | 44,42 | -6,13% | - |
| 07.05.2026 | 46,42 | 49,24 | 45,95 | 47,32 | -0,35% | 447,00 |
| 06.05.2026 | 51,71 | 54,97 | 44,89 | 47,49 | -7,80% | 262,00 |
| 05.05.2026 | 54,58 | 54,86 | 51,44 | 51,50 | -5,69% | - |
| 04.05.2026 | 55,62 | 55,69 | 53,07 | 54,61 | -4,46% | 185,00 |
| 30.04.2026 | 56,50 | 57,52 | 56,10 | 57,16 | 0,99% | 28,00 |
| 29.04.2026 | 56,38 | 56,80 | 55,38 | 56,60 | 1,07% | - |
| 28.04.2026 | 55,75 | 56,83 | 55,17 | 56,00 | 0,27% | - |
| 27.04.2026 | 56,47 | 57,19 | 55,35 | 55,85 | 0,54% | - |
| 24.04.2026 | 56,48 | 56,85 | 55,21 | 55,55 | 0,34% | - |
| 23.04.2026 | 56,16 | 56,75 | 54,24 | 55,36 | -1,76% | 50,00 |
| 22.04.2026 | 55,55 | 57,07 | 55,45 | 56,35 | 1,90% | - |
| 21.04.2026 | 57,99 | 58,49 | 54,90 | 55,30 | -4,67% | - |
| 20.04.2026 | 58,73 | 59,12 | 57,72 | 58,01 | -1,49% | - |
| 17.04.2026 | 57,13 | 60,65 | 57,08 | 58,89 | 4,03% | 38,00 |
| 16.04.2026 | 58,45 | 58,63 | 56,50 | 56,61 | -2,28% | - |
| 15.04.2026 | 58,89 | 59,09 | 57,27 | 57,93 | -1,43% | 240,00 |
| 14.04.2026 | 58,10 | 58,86 | 57,58 | 58,77 | 1,64% | - |
| 13.04.2026 | 55,00 | 58,03 | 54,97 | 57,82 | 4,65% | - |
| 10.04.2026 | 57,03 | 57,04 | 54,64 | 55,25 | -2,73% | 1,00 |
| 09.04.2026 | 55,67 | 57,18 | 54,59 | 56,80 | 2,10% | 60,00 |
| 08.04.2026 | 55,74 | 57,39 | 54,90 | 55,63 | 2,87% | 374,00 |
| 07.04.2026 | 51,19 | 54,79 | 49,85 | 54,08 | 5,34% | - |
| 02.04.2026 | 51,16 | 52,82 | 50,39 | 51,34 | -1,29% | - |
| 01.04.2026 | 51,26 | 52,40 | 49,10 | 52,01 | 0,95% | - |
| 31.03.2026 | 49,75 | 51,52 | 49,18 | 51,52 | 4,34% | - |
| 30.03.2026 | 48,76 | 50,29 | 48,75 | 49,38 | 0,85% | - |
| 27.03.2026 | 51,19 | 51,23 | 48,96 | 48,96 | -4,69% | - |
| 26.03.2026 | 51,64 | 52,07 | 49,71 | 51,37 | -1,42% | 300,00 |
| 25.03.2026 | 51,06 | 52,15 | 48,78 | 52,11 | 3,09% | - |
| 24.03.2026 | 55,79 | 57,17 | 45,41 | 50,55 | -9,33% | 347,00 |
| 23.03.2026 | 55,12 | 57,44 | 54,22 | 55,75 | 0,61% | 65,00 |
| 20.03.2026 | 55,22 | 56,42 | 54,10 | 55,41 | 1,39% | - |
| 19.03.2026 | 56,43 | 56,47 | 53,56 | 54,65 | -4,11% | 8,00 |
| 18.03.2026 | 58,77 | 59,34 | 56,69 | 56,99 | -3,65% | 52,00 |
| 17.03.2026 | 65,36 | 67,70 | 57,36 | 59,15 | -10,35% | 219,00 |
| 16.03.2026 | 67,66 | 67,81 | 64,15 | 65,98 | -2,01% | 724,00 |
| 13.03.2026 | 67,95 | 68,76 | 65,92 | 67,33 | -1,03% | 27,00 |
| 12.03.2026 | 69,11 | 70,07 | 67,87 | 68,03 | -2,28% | 749,00 |
| 11.03.2026 | 70,46 | 71,24 | 69,38 | 69,62 | -1,29% | - |
| 10.03.2026 | 71,39 | 71,87 | 70,03 | 70,53 | -0,56% | - |
| 09.03.2026 | 70,36 | 71,19 | 68,74 | 70,93 | -1,68% | - |
| 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% | - |