52,980$
-5,17%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,79 | 55,89 | 52,13 | 53,08 | -4,99% | 1.869.781,00 |
| 07.05.2026 | 57,00 | 57,94 | 55,30 | 55,87 | 1,72% | 2.859.699,00 |
| 06.05.2026 | 61,88 | 62,00 | 52,73 | 54,93 | -8,61% | 4.818.015,00 |
| 05.05.2026 | 63,55 | 64,28 | 60,08 | 60,10 | -5,44% | 2.040.488,00 |
| 04.05.2026 | 62,99 | 65,00 | 61,97 | 63,56 | -2,44% | 1.195.394,00 |
| 01.05.2026 | 67,38 | 67,96 | 64,92 | 65,15 | -3,31% | 951.761,00 |
| 30.04.2026 | 66,51 | 67,81 | 65,76 | 67,38 | 1,89% | 952.836,00 |
| 29.04.2026 | 65,16 | 66,40 | 64,84 | 66,13 | 0,73% | 1.035.510,00 |
| 28.04.2026 | 65,46 | 66,49 | 64,80 | 65,65 | 0,31% | 648.036,00 |
| 27.04.2026 | 66,05 | 67,59 | 64,85 | 65,45 | -1,06% | 847.513,00 |
| 24.04.2026 | 65,64 | 66,36 | 64,60 | 66,15 | 0,90% | 889.789,00 |
| 23.04.2026 | 66,12 | 66,46 | 63,31 | 65,56 | -0,61% | 1.041.541,00 |
| 22.04.2026 | 65,86 | 67,17 | 65,50 | 65,96 | 1,74% | 928.305,00 |
| 21.04.2026 | 68,04 | 68,71 | 64,35 | 64,83 | -4,83% | 1.342.925,00 |
| 20.04.2026 | 69,19 | 69,67 | 67,58 | 68,12 | -1,99% | 877.475,00 |
| 17.04.2026 | 66,35 | 71,99 | 66,35 | 69,50 | 3,22% | 1.700.615,00 |
| 16.04.2026 | 68,47 | 69,53 | 66,50 | 67,33 | -2,12% | 993.972,00 |
| 15.04.2026 | 69,34 | 69,84 | 67,53 | 68,79 | -0,46% | 851.471,00 |
| 14.04.2026 | 68,39 | 69,74 | 67,88 | 69,11 | 1,24% | 1.010.609,00 |
| 13.04.2026 | 65,45 | 68,35 | 64,28 | 68,27 | 5,35% | 1.179.542,00 |
| 10.04.2026 | 65,88 | 67,00 | 64,07 | 64,80 | -2,75% | 1.198.830,00 |
| 09.04.2026 | 64,61 | 67,18 | 63,20 | 66,63 | 2,33% | 1.243.019,00 |
| 08.04.2026 | 66,19 | 67,23 | 63,96 | 65,11 | 3,27% | 2.042.474,00 |
| 07.04.2026 | 58,69 | 63,41 | 57,78 | 63,05 | 6,85% | 2.186.360,00 |
| 06.04.2026 | 59,53 | 59,88 | 57,06 | 59,01 | -0,66% | 1.219.397,00 |
| 02.04.2026 | 59,01 | 61,29 | 58,00 | 59,40 | -1,15% | 1.514.552,00 |
| 01.04.2026 | 58,44 | 60,85 | 56,80 | 60,09 | 1,92% | 1.708.478,00 |
| 31.03.2026 | 56,60 | 59,71 | 56,60 | 58,96 | 4,21% | 1.065.092,00 |
| 30.03.2026 | 56,66 | 57,67 | 56,01 | 56,58 | 1,16% | 1.199.671,00 |
| 27.03.2026 | 58,78 | 59,05 | 55,70 | 55,93 | -4,86% | 1.446.257,00 |
| 26.03.2026 | 59,51 | 60,12 | 57,20 | 58,79 | -2,18% | 1.703.423,00 |
| 25.03.2026 | 58,81 | 60,57 | 56,33 | 60,10 | 1,99% | 2.900.030,00 |
| 24.03.2026 | 64,59 | 66,42 | 52,31 | 58,93 | -8,89% | 5.193.207,00 |
| 23.03.2026 | 66,00 | 66,55 | 63,90 | 64,68 | 0,22% | 1.410.066,00 |
| 20.03.2026 | 64,03 | 65,25 | 62,41 | 64,54 | 2,17% | 1.724.775,00 |
| 19.03.2026 | 64,30 | 64,49 | 61,98 | 63,17 | -2,96% | 2.506.839,00 |
| 18.03.2026 | 66,65 | 67,60 | 64,86 | 65,10 | -3,44% | 1.859.470,00 |
| 17.03.2026 | 76,13 | 78,47 | 66,33 | 67,42 | -10,55% | 5.179.875,00 |
| 16.03.2026 | 77,10 | 77,88 | 73,59 | 75,37 | -1,61% | 1.231.077,00 |
| 13.03.2026 | 78,75 | 79,35 | 75,74 | 76,60 | -1,85% | 1.455.013,00 |
| 12.03.2026 | 79,68 | 80,83 | 77,98 | 78,04 | -2,85% | 1.579.108,00 |
| 11.03.2026 | 81,47 | 82,80 | 80,20 | 80,33 | -1,79% | 853.869,00 |
| 10.03.2026 | 82,67 | 83,88 | 81,40 | 81,79 | -1,26% | 1.050.058,00 |
| 09.03.2026 | 82,03 | 83,18 | 79,51 | 82,83 | 0,23% | 1.392.218,00 |
| 06.03.2026 | 84,03 | 84,06 | 81,57 | 82,64 | -2,99% | 1.572.666,00 |
| 05.03.2026 | 85,00 | 86,00 | 83,42 | 85,19 | -0,36% | 946.418,00 |
| 04.03.2026 | 84,23 | 85,72 | 82,66 | 85,50 | 1,65% | 1.451.138,00 |
| 03.03.2026 | 82,52 | 84,97 | 79,14 | 84,11 | -0,30% | 1.568.098,00 |
| 02.03.2026 | 83,18 | 85,87 | 82,51 | 84,36 | -0,11% | 1.714.420,00 |
| 27.02.2026 | 81,39 | 84,54 | 81,05 | 84,45 | 3,93% | 1.393.558,00 |
| 26.02.2026 | 80,51 | 81,39 | 79,39 | 81,26 | 2,05% | 1.207.596,00 |
| 25.02.2026 | 81,26 | 81,98 | 78,45 | 79,63 | -1,56% | 1.330.076,00 |
| 24.02.2026 | 80,94 | 82,67 | 78,26 | 80,89 | 2,94% | 2.578.509,00 |
| 23.02.2026 | 72,05 | 78,94 | 72,05 | 78,58 | 5,46% | 2.356.608,00 |
| 20.02.2026 | 73,90 | 74,90 | 72,16 | 74,51 | -0,21% | 2.478.731,00 |
| 19.02.2026 | 72,69 | 74,81 | 71,87 | 74,67 | 2,33% | 1.414.095,00 |
| 18.02.2026 | 71,39 | 73,44 | 71,38 | 72,97 | 1,79% | 1.944.875,00 |
| 17.02.2026 | 68,25 | 71,79 | 66,79 | 71,69 | 5,86% | 1.857.143,00 |
| 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 | 69,49 | 70,18 | 65,26 | 67,37 | -2,64% | 1.095.199,00 |
| 04.02.2026 | 69,89 | 70,45 | 65,84 | 69,20 | -0,99% | 1.582.322,00 |
| 03.02.2026 | 70,53 | 73,00 | 68,73 | 69,89 | -0,17% | 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 | -0,98% | 1.824.390,00 |
| 29.01.2026 | 71,55 | 72,57 | 68,40 | 70,39 | -1,55% | 1.890.349,00 |
| 28.01.2026 | 72,72 | 73,19 | 70,91 | 71,50 | -0,69% | 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 | -1,45% | 904.906,00 |
| 22.01.2026 | 69,97 | 72,85 | 69,86 | 72,60 | 3,92% | 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% | 897.278,00 |
| 13.01.2026 | 64,02 | 64,44 | 62,88 | 63,75 | -0,62% | 528.563,00 |
| 12.01.2026 | 64,16 | 65,40 | 62,88 | 64,15 | 0,14% | 937.503,00 |
| 09.01.2026 | 61,93 | 64,13 | 60,87 | 64,06 | 3,44% | 755.946,00 |
| 08.01.2026 | 61,43 | 63,59 | 60,38 | 61,93 | -0,23% | 729.077,00 |
| 07.01.2026 | 62,86 | 63,47 | 61,75 | 62,07 | -0,35% | 727.546,00 |
| 06.01.2026 | 60,17 | 62,59 | 59,50 | 62,29 | 3,57% | 924.149,00 |
| 05.01.2026 | 60,22 | 61,50 | 59,97 | 60,14 | -0,02% | 803.559,00 |
| 02.01.2026 | 60,64 | 61,10 | 59,72 | 60,15 | -1,28% | 745.740,00 |
| 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% | 1.073.869,00 |
| 29.12.2025 | 63,96 | 64,62 | 63,02 | 63,04 | -1,76% | 944.642,00 |
| 26.12.2025 | 63,98 | 64,90 | 63,66 | 64,17 | 0,23% | 457.131,00 |
| 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% | 957.570,00 |
| 22.12.2025 | 62,37 | 64,35 | 62,30 | 63,97 | 2,22% | 993.709,00 |
| 19.12.2025 | 65,50 | 65,50 | 62,23 | 62,58 | -4,65% | 1.383.717,00 |
| 18.12.2025 | 65,00 | 66,47 | 64,95 | 65,63 | 1,05% | 1.273.095,00 |
| 17.12.2025 | 62,85 | 65,55 | 62,85 | 64,95 | 1,49% | 1.823.784,00 |
| 16.12.2025 | 63,60 | 65,31 | 63,14 | 64,00 | 0,67% | 1.209.396,00 |