57,860€
-1,92%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 58,02 | 60,06 | 57,32 | 58,33 | -1,12% | - |
| 08.09.2026 | 60,49 | 60,73 | 58,70 | 58,99 | -2,48% | 12,00 |
| 07.09.2026 | 60,59 | 60,69 | 60,34 | 60,49 | 0,18% | - |
| 04.09.2026 | 60,09 | 61,18 | 59,26 | 60,38 | 0,63% | - |
| 03.09.2026 | 61,02 | 61,38 | 58,72 | 60,00 | -2,63% | - |
| 02.09.2026 | 60,58 | 62,17 | 60,33 | 61,62 | 1,42% | - |
| 01.09.2026 | 60,30 | 61,03 | 59,41 | 60,76 | 0,91% | 84,00 |
| 31.08.2026 | 61,05 | 61,58 | 60,04 | 60,21 | -1,60% | 12,00 |
| 28.08.2026 | 62,30 | 62,78 | 60,74 | 61,19 | -1,35% | - |
| 27.08.2026 | 64,54 | 65,07 | 61,56 | 62,03 | -3,43% | 110,00 |
| 26.08.2026 | 64,57 | 64,65 | 63,68 | 64,23 | -0,57% | - |
| 25.08.2026 | 65,99 | 66,30 | 63,67 | 64,60 | -2,25% | 1,00 |
| 24.08.2026 | 62,92 | 66,09 | 62,68 | 66,09 | 4,33% | 100,00 |
| 21.08.2026 | 63,54 | 63,91 | 62,91 | 63,35 | -0,14% | 6,00 |
| 20.08.2026 | 64,46 | 64,68 | 63,16 | 63,44 | -1,55% | - |
| 19.08.2026 | 62,40 | 64,75 | 62,35 | 64,44 | 2,37% | - |
| 18.08.2026 | 62,22 | 63,27 | 61,91 | 62,95 | 0,43% | 80,00 |
| 17.08.2026 | 63,10 | 63,99 | 62,20 | 62,68 | -1,23% | 1,00 |
| 14.08.2026 | 63,01 | 63,68 | 62,40 | 63,46 | 0,55% | - |
| 13.08.2026 | 62,83 | 63,69 | 62,24 | 63,11 | -0,52% | 127,00 |
| 12.08.2026 | 62,37 | 63,60 | 61,14 | 63,44 | 2,09% | 11,00 |
| 11.08.2026 | 58,81 | 63,34 | 58,70 | 62,14 | 6,40% | 70,00 |
| 10.08.2026 | 58,12 | 59,92 | 57,55 | 58,40 | 0,29% | 85,00 |
| 07.08.2026 | 57,96 | 58,74 | 57,27 | 58,23 | 0,29% | - |
| 06.08.2026 | 61,85 | 61,86 | 57,76 | 58,06 | -7,84% | 345,00 |
| 05.08.2026 | 54,24 | 64,06 | 53,94 | 63,00 | 15,01% | 2,00 |
| 04.08.2026 | 52,15 | 54,79 | 51,92 | 54,78 | 6,43% | 1,00 |
| 03.08.2026 | 52,09 | 52,64 | 50,14 | 51,47 | -0,37% | 21,00 |
| 31.07.2026 | 53,45 | 53,57 | 51,37 | 51,66 | -1,02% | 88,00 |
| 30.07.2026 | 54,34 | 55,02 | 51,00 | 52,19 | -3,67% | 110,00 |
| 29.07.2026 | 53,45 | 54,88 | 53,42 | 54,18 | 1,50% | 92,00 |
| 28.07.2026 | 51,79 | 55,06 | 51,69 | 53,38 | 2,01% | - |
| 27.07.2026 | 51,20 | 53,17 | 50,80 | 52,33 | 3,19% | 2,00 |
| 24.07.2026 | 49,65 | 51,08 | 48,83 | 50,71 | 2,17% | - |
| 23.07.2026 | 50,35 | 51,52 | 49,53 | 49,64 | -1,60% | - |
| 22.07.2026 | 51,14 | 51,99 | 50,18 | 50,44 | -0,77% | - |
| 21.07.2026 | 49,94 | 51,61 | 49,46 | 50,83 | 1,59% | 5,00 |
| 20.07.2026 | 49,58 | 50,18 | 49,00 | 50,04 | 2,13% | 10,00 |
| 17.07.2026 | 49,00 | 50,40 | 47,68 | 48,99 | -1,52% | 301,00 |
| 16.07.2026 | 49,01 | 50,61 | 48,50 | 49,75 | 2,67% | - |
| 15.07.2026 | 47,81 | 50,30 | 47,35 | 48,45 | 2,66% | 1,00 |
| 14.07.2026 | 49,28 | 49,57 | 47,20 | 47,20 | -3,15% | - |
| 13.07.2026 | 46,42 | 51,12 | 46,31 | 48,73 | 3,06% | 130,00 |
| 10.07.2026 | 48,34 | 48,74 | 47,29 | 47,29 | -3,06% | - |
| 09.07.2026 | 47,72 | 49,04 | 46,90 | 48,78 | 2,08% | - |
| 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% | - |