48,685€
1,88%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,72 | 49,04 | 46,90 | 48,64 | 1,78% | - |
| 08.07.2026 | 47,68 | 47,96 | 45,92 | 47,79 | 0,60% | - |
| 07.07.2026 | 46,89 | 48,86 | 46,85 | 47,50 | 1,29% | - |
| 06.07.2026 | 49,76 | 50,05 | 46,68 | 46,90 | -5,99% | - |
| 03.07.2026 | 49,73 | 49,96 | 49,69 | 49,89 | 1,51% | - |
| 02.07.2026 | 49,14 | 50,33 | 48,07 | 49,15 | 1,83% | - |
| 01.07.2026 | 51,70 | 53,07 | 45,88 | 48,26 | -6,64% | 838,00 |
| 30.06.2026 | 53,49 | 53,49 | 51,07 | 51,69 | -0,27% | 50,00 |
| 29.06.2026 | 50,85 | 52,66 | 50,45 | 51,83 | 3,49% | - |
| 26.06.2026 | 47,09 | 50,50 | 45,85 | 50,08 | 6,92% | 325,00 |
| 25.06.2026 | 47,31 | 47,61 | 46,00 | 46,84 | 0,16% | 4,00 |
| 24.06.2026 | 47,23 | 48,07 | 45,59 | 46,77 | 0,46% | - |
| 23.06.2026 | 43,76 | 46,66 | 43,45 | 46,55 | 4,41% | 212,00 |
| 22.06.2026 | 47,93 | 48,35 | 44,21 | 44,59 | -6,91% | 9,00 |
| 19.06.2026 | 47,79 | 47,99 | 47,73 | 47,90 | -0,59% | - |
| 18.06.2026 | 48,89 | 49,56 | 48,15 | 48,18 | -0,17% | - |
| 17.06.2026 | 49,46 | 49,92 | 48,19 | 48,26 | -2,30% | 48,00 |
| 16.06.2026 | 46,96 | 49,51 | 46,86 | 49,40 | 5,36% | 232,00 |
| 15.06.2026 | 46,22 | 47,91 | 45,31 | 46,88 | 2,86% | 3,00 |
| 12.06.2026 | 45,08 | 46,18 | 44,48 | 45,58 | 0,54% | - |
| 11.06.2026 | 44,16 | 45,38 | 43,11 | 45,33 | 2,06% | - |
| 10.06.2026 | 44,04 | 45,01 | 43,56 | 44,42 | 0,12% | - |
| 09.06.2026 | 44,82 | 46,07 | 43,84 | 44,36 | 0,12% | 24,00 |
| 08.06.2026 | 43,16 | 45,38 | 42,28 | 44,31 | 1,80% | 24,00 |
| 05.06.2026 | 41,95 | 43,52 | 41,76 | 43,52 | 2,22% | - |
| 04.06.2026 | 42,85 | 43,90 | 41,32 | 42,58 | -1,99% | 15,00 |
| 03.06.2026 | 42,88 | 44,13 | 42,60 | 43,44 | 1,07% | - |
| 02.06.2026 | 42,33 | 43,44 | 40,98 | 42,98 | 1,28% | 137,00 |
| 01.06.2026 | 44,56 | 44,74 | 42,11 | 42,44 | -3,96% | 195,00 |
| 29.05.2026 | 45,62 | 45,73 | 44,11 | 44,19 | -3,42% | 26,00 |
| 28.05.2026 | 44,93 | 45,83 | 44,14 | 45,75 | 2,36% | - |
| 27.05.2026 | 43,84 | 45,33 | 43,66 | 44,70 | 1,61% | 310,00 |
| 26.05.2026 | 44,73 | 44,92 | 43,50 | 43,99 | -2,11% | 50,00 |
| 25.05.2026 | 44,94 | 44,99 | 44,83 | 44,94 | 1,11% | - |
| 22.05.2026 | 44,32 | 44,58 | 43,10 | 44,44 | 1,50% | 59,00 |
| 21.05.2026 | 41,93 | 44,48 | 41,77 | 43,79 | 5,58% | 6,00 |
| 20.05.2026 | 40,90 | 41,66 | 40,13 | 41,47 | 1,62% | 2,00 |
| 19.05.2026 | 41,41 | 42,42 | 40,51 | 40,81 | -1,97% | 3,00 |
| 18.05.2026 | 42,18 | 44,33 | 41,12 | 41,63 | -2,01% | 26,00 |
| 15.05.2026 | 41,78 | 42,94 | 41,27 | 42,49 | 0,78% | 271,00 |
| 14.05.2026 | 41,70 | 43,21 | 41,53 | 42,16 | 1,55% | - |
| 13.05.2026 | 43,87 | 44,28 | 40,96 | 41,51 | -6,79% | 217,00 |
| 12.05.2026 | 42,02 | 44,60 | 41,93 | 44,54 | 5,30% | 70,00 |
| 11.05.2026 | 44,63 | 45,28 | 42,30 | 42,30 | -4,78% | 125,00 |
| 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 |