67,775$
0,08%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 69,25 | 69,58 | 66,32 | 67,72 | -0,25% | 981.338,00 |
| 12.02.2026 | 68,71 | 68,98 | 67,09 | 67,89 | -0,92% | 879.738,00 |
| 11.02.2026 | 69,33 | 70,18 | 68,36 | 68,52 | -1,24% | 935.364,00 |
| 10.02.2026 | 69,87 | 72,08 | 69,28 | 69,38 | -0,77% | 758.137,00 |
| 09.02.2026 | 69,90 | 70,59 | 68,45 | 69,92 | 0,03% | 971.874,00 |
| 06.02.2026 | 66,95 | 70,00 | 66,95 | 69,90 | 3,76% | 1.151.564,00 |
| 05.02.2026 | 69,44 | 70,18 | 65,26 | 67,37 | -2,67% | 1.095.199,00 |
| 04.02.2026 | 69,89 | 70,45 | 65,84 | 69,22 | -0,94% | 1.582.322,00 |
| 03.02.2026 | 70,95 | 73,00 | 68,73 | 69,88 | -0,19% | 1.193.715,00 |
| 02.02.2026 | 69,70 | 70,67 | 68,54 | 70,01 | 0,44% | 865.620,00 |
| 30.01.2026 | 70,82 | 70,82 | 67,64 | 69,70 | -0,90% | 1.824.390,00 |
| 29.01.2026 | 71,55 | 72,57 | 68,40 | 70,33 | -1,66% | 1.890.349,00 |
| 28.01.2026 | 72,72 | 73,19 | 70,91 | 71,52 | -0,67% | 1.894.725,00 |
| 27.01.2026 | 71,82 | 72,23 | 69,81 | 72,00 | -0,15% | 701.972,00 |
| 26.01.2026 | 72,28 | 73,00 | 70,35 | 72,11 | 0,78% | 1.132.798,00 |
| 23.01.2026 | 72,22 | 72,99 | 71,00 | 71,55 | -1,53% | 904.906,00 |
| 22.01.2026 | 69,97 | 72,85 | 69,86 | 72,66 | 4,01% | 1.626.285,00 |
| 21.01.2026 | 68,29 | 70,79 | 67,38 | 69,86 | 3,24% | 2.094.106,00 |
| 20.01.2026 | 64,20 | 68,21 | 63,48 | 67,67 | 6,47% | 1.855.370,00 |
| 19.01.2026 | 63,28 | 63,58 | 63,17 | 63,56 | -1,08% | - |
| 16.01.2026 | 62,95 | 64,93 | 62,52 | 64,25 | 1,56% | 751.745,00 |
| 15.01.2026 | 63,21 | 63,76 | 62,25 | 63,26 | 0,06% | 1.130.977,00 |
| 14.01.2026 | 63,29 | 64,49 | 60,98 | 63,22 | -0,83% | 897.295,00 |
| 13.01.2026 | 64,02 | 64,44 | 62,88 | 63,75 | -0,62% | 528.650,00 |
| 12.01.2026 | 64,16 | 65,40 | 62,88 | 64,15 | 0,14% | 937.860,00 |
| 09.01.2026 | 61,93 | 64,13 | 60,37 | 64,06 | 3,44% | 756.271,00 |
| 08.01.2026 | 61,43 | 63,59 | 60,38 | 61,93 | -0,23% | 754.676,00 |
| 07.01.2026 | 62,86 | 63,47 | 61,75 | 62,07 | -0,35% | 727.575,00 |
| 06.01.2026 | 60,17 | 62,59 | 59,50 | 62,29 | 3,57% | 941.480,00 |
| 05.01.2026 | 60,22 | 61,50 | 59,97 | 60,14 | -0,02% | 803.571,00 |
| 02.01.2026 | 60,64 | 61,10 | 59,72 | 60,15 | -1,28% | 762.272,00 |
| 31.12.2025 | 60,01 | 61,35 | 59,68 | 60,93 | 1,33% | 732.063,00 |
| 30.12.2025 | 62,64 | 62,84 | 60,00 | 60,13 | -4,62% | 1.108.638,00 |
| 29.12.2025 | 63,96 | 64,62 | 63,02 | 63,04 | -1,76% | 990.369,00 |
| 26.12.2025 | 63,98 | 64,90 | 63,66 | 64,17 | 0,23% | 467.180,00 |
| 24.12.2025 | 64,58 | 64,70 | 63,69 | 64,02 | -0,76% | 303.950,00 |
| 23.12.2025 | 63,48 | 64,72 | 62,90 | 64,51 | 0,84% | 958.599,00 |
| 22.12.2025 | 62,37 | 64,35 | 62,30 | 63,97 | 2,17% | 993.820,00 |
| 19.12.2025 | 65,50 | 65,50 | 62,23 | 62,61 | -4,60% | 1.566.488,00 |
| 18.12.2025 | 65,00 | 66,47 | 64,95 | 65,63 | 1,05% | 1.284.512,00 |
| 17.12.2025 | 62,85 | 65,55 | 62,85 | 64,95 | 1,49% | 1.824.225,00 |
| 16.12.2025 | 63,60 | 65,31 | 63,14 | 64,00 | 0,67% | 1.209.465,00 |
| 15.12.2025 | 62,05 | 64,56 | 61,50 | 63,57 | 0,24% | 1.315.289,00 |
| 12.12.2025 | 62,89 | 64,79 | 62,79 | 63,42 | 0,84% | 934.344,00 |
| 11.12.2025 | 64,03 | 65,75 | 62,67 | 62,89 | -1,49% | 908.802,00 |
| 10.12.2025 | 64,57 | 65,42 | 63,47 | 63,84 | -1,25% | 1.742.816,00 |
| 09.12.2025 | 63,36 | 64,89 | 63,07 | 64,65 | 2,34% | 1.522.787,00 |
| 08.12.2025 | 61,84 | 63,75 | 61,55 | 63,17 | 1,80% | 1.854.490,00 |
| 05.12.2025 | 61,81 | 62,99 | 61,62 | 62,05 | 0,10% | 1.406.835,00 |
| 04.12.2025 | 62,53 | 63,11 | 61,00 | 61,99 | -0,31% | 1.085.019,00 |
| 03.12.2025 | 58,18 | 63,05 | 58,03 | 62,18 | 6,91% | 2.080.186,00 |
| 02.12.2025 | 57,31 | 58,50 | 56,28 | 58,16 | 1,50% | 1.365.375,00 |
| 01.12.2025 | 56,72 | 58,61 | 56,66 | 57,30 | 0,24% | 1.389.024,00 |
| 28.11.2025 | 56,47 | 57,54 | 56,31 | 57,16 | 1,60% | 243.060,00 |
| 26.11.2025 | 55,71 | 57,80 | 55,71 | 56,26 | 0,84% | 1.045.442,00 |
| 25.11.2025 | 53,62 | 56,11 | 53,62 | 55,79 | 3,91% | 841.246,00 |
| 24.11.2025 | 53,90 | 54,76 | 53,17 | 53,69 | -0,57% | 996.890,00 |
| 21.11.2025 | 53,31 | 55,00 | 52,87 | 54,00 | 2,16% | 756.199,00 |
| 20.11.2025 | 53,07 | 53,99 | 52,14 | 52,86 | -0,68% | 1.008.888,00 |
| 19.11.2025 | 52,88 | 53,92 | 51,80 | 53,22 | 0,81% | 625.580,00 |
| 18.11.2025 | 52,79 | 54,00 | 52,48 | 52,79 | 0,02% | 802.795,00 |
| 17.11.2025 | 53,36 | 53,91 | 52,00 | 52,78 | -1,24% | 881.808,00 |
| 14.11.2025 | 53,20 | 53,84 | 52,13 | 53,44 | -0,04% | 744.520,00 |
| 13.11.2025 | 55,65 | 56,61 | 53,35 | 53,46 | -3,87% | 1.058.661,00 |
| 12.11.2025 | 56,04 | 57,64 | 54,66 | 55,61 | -0,55% | 952.568,00 |
| 11.11.2025 | 55,57 | 57,14 | 55,32 | 55,92 | 1,03% | 1.022.707,00 |
| 10.11.2025 | 55,33 | 57,10 | 54,99 | 55,35 | 0,20% | 1.386.205,00 |
| 07.11.2025 | 56,00 | 56,78 | 54,19 | 55,24 | -1,36% | 1.161.958,00 |
| 06.11.2025 | 57,24 | 57,36 | 54,46 | 56,00 | -2,44% | 1.436.351,00 |
| 05.11.2025 | 56,03 | 57,62 | 55,98 | 57,40 | 2,39% | 1.580.340,00 |
| 04.11.2025 | 56,57 | 57,35 | 54,65 | 56,06 | -0,34% | 1.879.767,00 |
| 03.11.2025 | 53,27 | 56,60 | 51,10 | 56,25 | 14,31% | 4.801.545,00 |
| 31.10.2025 | 50,74 | 51,74 | 48,76 | 49,21 | -2,75% | 3.131.513,00 |
| 30.10.2025 | 52,22 | 52,68 | 50,55 | 50,60 | -3,84% | 1.332.714,00 |
| 29.10.2025 | 53,11 | 53,55 | 52,04 | 52,62 | -2,23% | 1.374.661,00 |
| 28.10.2025 | 55,78 | 55,78 | 53,44 | 53,82 | -3,58% | 1.015.783,00 |
| 27.10.2025 | 54,09 | 55,97 | 53,28 | 55,82 | 3,14% | 1.044.625,00 |
| 24.10.2025 | 54,28 | 55,17 | 54,00 | 54,12 | -0,31% | 585.105,00 |
| 23.10.2025 | 57,09 | 57,09 | 54,29 | 54,29 | -5,60% | 1.386.488,00 |
| 22.10.2025 | 54,55 | 57,58 | 54,00 | 57,51 | 5,43% | 1.770.078,00 |
| 21.10.2025 | 51,87 | 54,59 | 51,62 | 54,55 | 5,47% | 1.468.289,00 |
| 20.10.2025 | 51,73 | 52,07 | 50,93 | 51,72 | 0,81% | 838.176,00 |
| 17.10.2025 | 53,59 | 53,59 | 51,30 | 51,30 | -4,37% | - |
| 16.10.2025 | 51,86 | 53,71 | 51,20 | 53,65 | 4,07% | 1.603.876,00 |
| 15.10.2025 | 51,28 | 52,12 | 50,00 | 51,55 | -0,06% | 1.287.190,00 |
| 14.10.2025 | 48,40 | 51,71 | 48,39 | 51,58 | 6,57% | 1.856.744,00 |
| 13.10.2025 | 48,40 | 50,00 | 48,20 | 48,40 | 0,10% | 1.591.141,00 |
| 10.10.2025 | 50,17 | 51,11 | 48,30 | 48,35 | -3,32% | 1.299.968,00 |
| 09.10.2025 | 48,50 | 50,08 | 48,37 | 50,01 | 1,01% | 1.922.037,00 |
| 08.10.2025 | 48,30 | 51,53 | 46,76 | 49,51 | -6,36% | 3.276.062,00 |
| 07.10.2025 | 53,70 | 54,42 | 52,70 | 52,87 | -0,73% | 729.474,00 |
| 06.10.2025 | 53,83 | 54,56 | 52,06 | 53,26 | -0,45% | 1.044.554,00 |
| 03.10.2025 | 53,63 | 54,23 | 52,51 | 53,50 | 0,38% | 1.206.194,00 |
| 02.10.2025 | 54,22 | 54,42 | 52,29 | 53,30 | -1,48% | 1.283.880,00 |
| 01.10.2025 | 55,21 | 56,01 | 53,75 | 54,10 | -1,83% | 1.955.217,00 |
| 30.09.2025 | 52,57 | 55,18 | 52,57 | 55,11 | 5,15% | 2.599.936,00 |
| 29.09.2025 | 49,85 | 52,47 | 49,53 | 52,41 | 5,50% | 1.923.855,00 |
| 26.09.2025 | 49,09 | 49,82 | 48,42 | 49,68 | 0,87% | 1.544.940,00 |
| 25.09.2025 | 48,98 | 49,52 | 48,41 | 49,25 | -0,30% | 1.618.851,00 |
| 24.09.2025 | 49,38 | 50,35 | 49,10 | 49,40 | 0,30% | 1.143.401,00 |