62,873$
1,12%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,38% | 2.129.288,00 |
| 18.09.2025 | 53,74 | 53,95 | 51,90 | 52,12 | -2,43% | 1.489.624,00 |
| 17.09.2025 | 53,77 | 55,89 | 53,35 | 53,42 | -1,13% | 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% | 1.804.682,00 |
| 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 | 0,21% | 1.616.411,00 |
| 03.09.2025 | 54,13 | 54,86 | 53,07 | 53,13 | -2,83% | 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 | 0,53% | 922.013,00 |
| 11.08.2025 | 62,78 | 64,16 | 61,60 | 62,37 | -0,59% | 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 | -3,62% | 2.948.607,00 |
| 31.07.2025 | 72,28 | 72,28 | 67,91 | 68,32 | -3,86% | 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 |