50,835$
-1,44%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,15% | 1.044.554,00 |
| 03.10.2025 | 53,78 | 54,21 | 52,97 | 53,34 | 0,07% | - |
| 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 |
| 23.09.2025 | 51,42 | 51,66 | 49,20 | 49,25 | -3,47% | 1.283.450,00 |
| 22.09.2025 | 51,16 | 51,54 | 50,15 | 51,02 | -0,74% | 1.381.689,00 |
| 19.09.2025 | 52,75 | 52,93 | 50,93 | 51,40 | -1,33% | 2.129.288,00 |
| 18.09.2025 | 53,74 | 53,95 | 51,90 | 52,10 | -2,44% | 1.489.624,00 |
| 17.09.2025 | 53,77 | 55,89 | 53,35 | 53,40 | -1,17% | 1.659.764,00 |
| 16.09.2025 | 52,65 | 54,22 | 52,09 | 54,03 | 2,97% | 1.850.556,00 |
| 15.09.2025 | 54,38 | 54,80 | 52,16 | 52,47 | -4,29% | 1.585.935,00 |
| 12.09.2025 | 53,91 | 55,55 | 53,91 | 54,82 | 3,05% | 1.354.981,00 |
| 11.09.2025 | 53,41 | 54,07 | 52,96 | 53,20 | -0,39% | 1.803.418,00 |
| 10.09.2025 | 56,83 | 57,00 | 52,70 | 53,41 | -6,35% | 1.921.284,00 |
| 09.09.2025 | 55,20 | 57,13 | 55,19 | 57,03 | 2,35% | 1.110.398,00 |
| 08.09.2025 | 54,68 | 56,36 | 52,46 | 55,72 | 0,81% | 1.804.230,00 |
| 05.09.2025 | 53,61 | 55,32 | 53,31 | 55,27 | 3,81% | 1.271.492,00 |
| 04.09.2025 | 53,30 | 53,77 | 52,27 | 53,24 | 0,26% | 1.616.411,00 |
| 03.09.2025 | 54,13 | 54,86 | 53,07 | 53,10 | -2,89% | 2.702.281,00 |
| 02.09.2025 | 55,07 | 56,41 | 53,49 | 54,68 | -2,04% | 1.953.384,00 |
| 29.08.2025 | 56,56 | 57,10 | 55,75 | 55,82 | -1,83% | 1.231.379,00 |
| 28.08.2025 | 57,61 | 58,20 | 56,06 | 56,86 | -1,04% | 1.134.177,00 |
| 27.08.2025 | 57,67 | 58,30 | 57,07 | 57,46 | -1,07% | 899.942,00 |
| 26.08.2025 | 56,30 | 58,52 | 55,77 | 58,08 | 3,18% | 1.703.811,00 |
| 25.08.2025 | 61,61 | 61,95 | 56,08 | 56,29 | -10,11% | 2.929.084,00 |
| 22.08.2025 | 60,75 | 63,07 | 60,75 | 62,62 | 3,59% | 904.421,00 |
| 21.08.2025 | 60,57 | 61,00 | 59,23 | 60,45 | -0,74% | 1.415.537,00 |
| 20.08.2025 | 61,89 | 62,66 | 60,08 | 60,90 | -2,25% | 1.001.246,00 |
| 19.08.2025 | 62,44 | 63,56 | 61,61 | 62,30 | 0,45% | 767.010,00 |
| 18.08.2025 | 61,30 | 63,63 | 60,50 | 62,02 | 1,27% | 1.068.061,00 |
| 15.08.2025 | 63,25 | 65,67 | 61,12 | 61,24 | -3,24% | 1.174.425,00 |
| 14.08.2025 | 63,77 | 63,77 | 61,75 | 63,29 | -1,45% | 1.441.663,00 |
| 13.08.2025 | 62,49 | 64,49 | 61,81 | 64,22 | 2,42% | 715.418,00 |
| 12.08.2025 | 62,32 | 63,77 | 62,23 | 62,70 | 0,51% | 922.013,00 |
| 11.08.2025 | 62,78 | 64,16 | 61,60 | 62,38 | -0,57% | 1.168.424,00 |
| 08.08.2025 | 64,00 | 64,54 | 62,27 | 62,74 | -1,94% | 1.022.021,00 |
| 07.08.2025 | 64,17 | 65,15 | 63,62 | 63,98 | 0,46% | 870.289,00 |
| 06.08.2025 | 67,43 | 67,82 | 63,61 | 63,69 | -5,53% | 1.526.776,00 |
| 05.08.2025 | 70,33 | 70,53 | 67,19 | 67,42 | -3,67% | 2.276.532,00 |
| 04.08.2025 | 76,41 | 77,15 | 68,50 | 69,99 | 6,29% | 3.528.260,00 |
| 01.08.2025 | 68,00 | 68,53 | 64,69 | 65,85 | -3,69% | 2.948.607,00 |
| 31.07.2025 | 72,28 | 72,28 | 67,91 | 68,37 | -3,79% | 1.026.074,00 |
| 30.07.2025 | 71,38 | 72,14 | 69,97 | 71,06 | 0,18% | 966.429,00 |
| 29.07.2025 | 70,07 | 72,26 | 69,71 | 70,93 | 1,23% | 1.121.167,00 |
| 28.07.2025 | 70,76 | 72,42 | 69,04 | 70,07 | -0,98% | 1.748.505,00 |
| 25.07.2025 | 71,74 | 71,83 | 69,80 | 70,76 | -1,38% | 1.070.673,00 |
| 24.07.2025 | 74,08 | 74,70 | 71,60 | 71,75 | -3,70% | 1.166.612,00 |
| 23.07.2025 | 73,92 | 76,37 | 73,56 | 74,51 | 1,73% | 1.894.428,00 |
| 22.07.2025 | 68,69 | 74,09 | 68,69 | 73,24 | 7,52% | 1.975.219,00 |
| 21.07.2025 | 70,63 | 70,85 | 68,00 | 68,12 | -3,81% | 1.012.813,00 |
| 18.07.2025 | 72,58 | 72,90 | 70,59 | 70,82 | -1,57% | 1.055.749,00 |
| 17.07.2025 | 70,17 | 72,57 | 69,67 | 71,95 | 3,69% | 918.939,00 |
| 16.07.2025 | 68,90 | 69,71 | 67,84 | 69,39 | 0,99% | 798.268,00 |
| 15.07.2025 | 72,16 | 72,33 | 68,27 | 68,71 | -4,42% | 1.158.180,00 |
| 14.07.2025 | 68,89 | 72,43 | 68,27 | 71,89 | 5,12% | 1.446.397,00 |
| 11.07.2025 | 69,86 | 70,28 | 67,69 | 68,39 | -3,34% | 922.338,00 |
| 10.07.2025 | 69,88 | 72,37 | 69,69 | 70,75 | 0,91% | 1.353.600,00 |
| 09.07.2025 | 70,46 | 71,11 | 68,46 | 70,11 | -0,37% | 701.733,00 |
| 08.07.2025 | 68,06 | 70,60 | 67,51 | 70,37 | 3,58% | 1.465.097,00 |
| 07.07.2025 | 71,04 | 71,47 | 66,75 | 67,94 | -5,36% | 1.739.350,00 |
| 03.07.2025 | 72,59 | 73,99 | 70,69 | 71,79 | -0,64% | 594.213,00 |
| 02.07.2025 | 71,34 | 73,63 | 71,00 | 72,25 | 1,36% | 1.397.649,00 |
| 01.07.2025 | 67,77 | 72,11 | 67,17 | 71,28 | 4,89% | 1.738.826,00 |
| 30.06.2025 | 68,50 | 70,19 | 67,37 | 67,96 | -0,63% | 1.684.635,00 |
| 27.06.2025 | 68,50 | 69,42 | 67,03 | 68,39 | 0,19% | 1.846.849,00 |
| 26.06.2025 | 68,53 | 69,47 | 67,30 | 68,26 | 0,56% | 1.397.712,00 |
| 25.06.2025 | 71,72 | 71,87 | 67,73 | 67,88 | -5,98% | 2.155.471,00 |
| 24.06.2025 | 72,50 | 73,42 | 70,35 | 72,20 | 0,84% | 1.482.084,00 |
| 23.06.2025 | 73,19 | 73,94 | 70,95 | 71,60 | -3,41% | 1.493.676,00 |
| 20.06.2025 | 72,03 | 74,27 | 71,16 | 74,13 | 3,36% | 1.031.001,00 |
| 18.06.2025 | 71,92 | 72,58 | 70,65 | 71,72 | -0,28% | 1.245.742,00 |
| 17.06.2025 | 72,14 | 73,38 | 71,51 | 71,92 | -0,73% | 652.742,00 |
| 16.06.2025 | 72,11 | 74,02 | 70,89 | 72,45 | -2,45% | 1.488.035,00 |
| 13.06.2025 | 76,51 | 78,05 | 73,83 | 74,27 | -4,54% | 1.542.710,00 |
| 12.06.2025 | 78,12 | 78,14 | 76,33 | 77,80 | 1,21% | 708.462,00 |
| 11.06.2025 | 79,46 | 79,46 | 75,03 | 76,87 | -2,56% | 1.087.886,00 |
| 10.06.2025 | 77,56 | 79,10 | 76,64 | 78,89 | 1,87% | 1.111.818,00 |
| 09.06.2025 | 80,61 | 80,91 | 77,08 | 77,44 | -3,69% | 858.176,00 |
| 06.06.2025 | 82,04 | 83,52 | 80,14 | 80,41 | -0,77% | 696.843,00 |
| 05.06.2025 | 81,74 | 82,75 | 80,33 | 81,03 | -0,86% | 672.381,00 |
| 04.06.2025 | 81,22 | 81,83 | 79,85 | 81,73 | 0,52% | 771.311,00 |
| 03.06.2025 | 81,31 | 83,41 | 80,02 | 81,31 | 0,31% | 1.218.232,00 |
| 02.06.2025 | 81,09 | 81,55 | 78,30 | 81,06 | 1,12% | 886.068,00 |
| 30.05.2025 | 79,85 | 80,20 | 78,03 | 80,16 | -0,30% | 1.509.566,00 |
| 29.05.2025 | 80,93 | 80,93 | 79,30 | 80,40 | 0,85% | 650.325,00 |
| 28.05.2025 | 81,48 | 82,70 | 78,08 | 79,72 | -3,97% | 1.395.346,00 |
| 27.05.2025 | 86,31 | 86,31 | 81,43 | 83,02 | -1,75% | 1.371.918,00 |
| 23.05.2025 | 83,57 | 84,97 | 83,00 | 84,50 | -0,46% | 924.241,00 |
| 22.05.2025 | 84,53 | 85,33 | 83,87 | 84,89 | -0,66% | 1.042.871,00 |