66,041$
-0,88%
Echtzeit-Aktienkurs Freshpet Inc.
Bid:
Ask:
Aktienkurse zur Freshpet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 65,86 | 66,42 | 65,00 | 66,11 | -0,78% | 644.869,00 |
| 16.10.2026 | 67,92 | 68,48 | 66,62 | 66,63 | -1,57% | 1.051.956,00 |
| 15.10.2026 | 69,03 | 69,58 | 67,27 | 67,69 | -0,59% | 886.733,00 |
| 14.10.2026 | 65,91 | 68,48 | 65,53 | 68,09 | 2,79% | 1.031.615,00 |
| 13.10.2026 | 65,26 | 67,12 | 64,46 | 66,25 | 1,51% | 1.127.199,00 |
| 12.10.2026 | 64,08 | 65,57 | 60,15 | 65,26 | 1,86% | 1.293.744,00 |
| 09.10.2026 | 65,24 | 65,67 | 63,77 | 64,07 | -1,70% | 893.821,00 |
| 08.10.2026 | 63,25 | 65,56 | 62,92 | 65,18 | 3,12% | 1.388.030,00 |
| 07.10.2026 | 63,00 | 63,77 | 62,46 | 63,21 | 0,70% | 1.169.117,00 |
| 06.10.2026 | 61,45 | 63,78 | 61,44 | 62,77 | 2,34% | 1.430.782,00 |
| 05.10.2026 | 60,27 | 61,59 | 59,69 | 61,34 | 1,78% | 1.023.554,00 |
| 02.10.2026 | 58,51 | 61,44 | 57,84 | 60,26 | 4,40% | 1.210.566,00 |
| 01.10.2026 | 57,08 | 58,64 | 57,00 | 57,72 | 0,12% | 1.090.749,00 |
| 30.09.2026 | 57,47 | 57,79 | 56,61 | 57,65 | 0,87% | 844.909,00 |
| 29.09.2026 | 56,68 | 57,87 | 56,12 | 57,15 | -0,03% | 936.655,00 |
| 28.09.2026 | 56,83 | 57,53 | 56,00 | 57,17 | -1,28% | 759.163,00 |
| 25.09.2026 | 58,27 | 58,39 | 56,35 | 57,91 | -0,58% | 1.042.343,00 |
| 24.09.2026 | 59,47 | 59,94 | 57,77 | 58,25 | -1,67% | 812.051,00 |
| 23.09.2026 | 60,13 | 60,74 | 59,03 | 59,24 | -1,48% | 917.068,00 |
| 22.09.2026 | 62,13 | 62,58 | 59,83 | 60,13 | -1,94% | 1.197.753,00 |
| 21.09.2026 | 61,44 | 63,07 | 61,31 | 61,32 | -0,20% | 1.218.467,00 |
| 18.09.2026 | 61,16 | 62,26 | 60,56 | 61,44 | -0,21% | 1.639.560,00 |
| 17.09.2026 | 63,28 | 63,38 | 61,04 | 61,57 | -0,78% | 1.121.814,00 |
| 16.09.2026 | 61,85 | 63,17 | 61,10 | 62,05 | -1,14% | 1.065.745,00 |
| 15.09.2026 | 63,71 | 63,81 | 62,15 | 62,77 | -1,57% | 1.062.133,00 |
| 14.09.2026 | 64,45 | 66,00 | 63,66 | 63,77 | 0,05% | 870.402,00 |
| 11.09.2026 | 65,52 | 66,75 | 63,37 | 63,74 | -2,19% | 1.090.691,00 |
| 10.09.2026 | 66,50 | 67,24 | 65,04 | 65,17 | -3,14% | 1.383.524,00 |
| 09.09.2026 | 66,85 | 69,84 | 66,80 | 67,28 | -0,06% | 1.089.752,00 |
| 08.09.2026 | 70,27 | 70,27 | 67,29 | 67,32 | -4,16% | 941.827,00 |
| 04.09.2026 | 68,91 | 71,13 | 68,79 | 70,24 | 0,66% | 763.398,00 |
| 03.09.2026 | 71,26 | 71,74 | 68,23 | 69,78 | -1,39% | 1.222.221,00 |
| 02.09.2026 | 70,30 | 72,19 | 69,89 | 70,77 | 0,85% | 820.130,00 |
| 01.09.2026 | 69,81 | 70,93 | 69,21 | 70,17 | 0,44% | 1.000.376,00 |
| 31.08.2026 | 70,04 | 71,50 | 69,41 | 69,86 | -1,36% | 1.430.873,00 |
| 28.08.2026 | 72,33 | 73,28 | 70,26 | 70,82 | -2,72% | 1.118.507,00 |
| 27.08.2026 | 74,12 | 74,12 | 71,72 | 72,80 | -2,79% | 1.254.757,00 |
| 26.08.2026 | 75,40 | 75,77 | 74,11 | 74,89 | -0,91% | 904.691,00 |
| 25.08.2026 | 76,44 | 76,51 | 74,37 | 75,58 | -1,23% | 987.245,00 |
| 24.08.2026 | 74,03 | 77,13 | 73,67 | 76,52 | 3,45% | 1.428.016,00 |
| 21.08.2026 | 74,34 | 74,60 | 72,98 | 73,97 | -0,26% | 1.077.074,00 |
| 20.08.2026 | 73,90 | 75,52 | 73,73 | 74,16 | -1,13% | 1.368.328,00 |
| 19.08.2026 | 73,58 | 75,63 | 72,85 | 75,01 | 3,28% | 1.346.043,00 |
| 18.08.2026 | 72,79 | 73,26 | 71,87 | 72,63 | -0,03% | 711.398,00 |
| 17.08.2026 | 71,86 | 74,15 | 71,40 | 72,65 | -0,15% | 1.213.966,00 |
| 14.08.2026 | 72,82 | 73,66 | 72,23 | 72,76 | 0,06% | 1.028.591,00 |
| 13.08.2026 | 72,54 | 73,67 | 71,77 | 72,72 | 0,57% | 764.069,00 |
| 12.08.2026 | 71,79 | 73,30 | 70,64 | 72,31 | 0,82% | 1.130.671,00 |
| 11.08.2026 | 67,41 | 73,17 | 67,41 | 71,72 | 5,83% | 1.800.117,00 |
| 10.08.2026 | 66,20 | 69,24 | 66,20 | 67,77 | 1,29% | 1.085.454,00 |
| 07.08.2026 | 67,54 | 67,97 | 66,16 | 66,91 | 0,18% | 906.890,00 |
| 06.08.2026 | 68,33 | 70,01 | 66,55 | 66,79 | -6,27% | 1.895.085,00 |
| 05.08.2026 | 66,60 | 74,04 | 64,95 | 71,26 | 14,24% | 6.436.169,00 |
| 04.08.2026 | 60,12 | 63,59 | 59,72 | 62,38 | 4,58% | 2.159.774,00 |
| 03.08.2026 | 60,00 | 60,72 | 57,57 | 59,65 | 0,18% | 2.004.541,00 |
| 31.07.2026 | 60,54 | 61,40 | 59,19 | 59,54 | -1,98% | 727.557,00 |
| 30.07.2026 | 60,80 | 61,10 | 58,60 | 60,74 | -1,89% | 735.749,00 |
| 29.07.2026 | 60,55 | 62,73 | 60,55 | 61,91 | 1,08% | 899.827,00 |
| 28.07.2026 | 60,94 | 62,62 | 60,15 | 61,25 | 2,94% | 1.115.676,00 |
| 27.07.2026 | 58,43 | 60,53 | 58,16 | 59,50 | 3,41% | 997.443,00 |
| 24.07.2026 | 56,14 | 58,08 | 55,37 | 57,54 | 1,50% | 1.057.910,00 |
| 23.07.2026 | 57,12 | 58,89 | 56,33 | 56,69 | -1,78% | 892.978,00 |
| 22.07.2026 | 58,61 | 58,81 | 57,01 | 57,72 | -1,59% | 782.621,00 |
| 21.07.2026 | 56,69 | 58,88 | 56,38 | 58,65 | 2,99% | 1.114.399,00 |
| 20.07.2026 | 56,97 | 57,31 | 55,90 | 56,95 | 0,55% | 770.155,00 |
| 17.07.2026 | 56,11 | 57,78 | 54,47 | 56,64 | -0,51% | 1.163.719,00 |
| 16.07.2026 | 56,92 | 57,99 | 56,37 | 56,93 | 1,24% | 829.715,00 |
| 15.07.2026 | 55,04 | 57,57 | 54,68 | 56,23 | 3,61% | 1.007.685,00 |
| 14.07.2026 | 55,59 | 55,95 | 53,86 | 54,27 | -2,99% | 845.040,00 |
| 13.07.2026 | 53,61 | 58,39 | 53,55 | 55,94 | 4,33% | 1.699.550,00 |
| 10.07.2026 | 55,61 | 55,99 | 53,48 | 53,62 | -3,34% | 818.652,00 |
| 09.07.2026 | 53,67 | 56,10 | 53,02 | 55,47 | 2,29% | 978.586,00 |
| 08.07.2026 | 54,05 | 54,86 | 52,38 | 54,23 | -0,56% | 1.649.653,00 |
| 07.07.2026 | 55,07 | 55,90 | 53,54 | 54,54 | 0,77% | 1.356.850,00 |
| 06.07.2026 | 56,31 | 56,45 | 53,23 | 54,12 | -4,01% | 1.470.079,00 |
| 02.07.2026 | 56,75 | 57,81 | 54,96 | 56,38 | 0,64% | 1.918.798,00 |
| 01.07.2026 | 59,20 | 60,63 | 52,22 | 56,02 | -5,24% | 2.955.004,00 |
| 30.06.2026 | 60,55 | 60,55 | 58,18 | 59,12 | -2,43% | 1.802.269,00 |
| 29.06.2026 | 57,93 | 60,78 | 57,63 | 60,59 | 5,50% | 1.918.057,00 |
| 26.06.2026 | 52,55 | 57,87 | 52,55 | 57,43 | 7,59% | 2.403.014,00 |
| 25.06.2026 | 52,60 | 54,08 | 52,60 | 53,38 | 1,21% | 977.374,00 |
| 24.06.2026 | 53,42 | 54,53 | 51,68 | 52,74 | -1,24% | 1.289.008,00 |
| 23.06.2026 | 51,13 | 53,45 | 51,13 | 53,40 | 4,83% | 1.345.067,00 |
| 22.06.2026 | 55,49 | 55,49 | 50,50 | 50,94 | -7,21% | 2.159.474,00 |
| 19.06.2026 | 54,90 | 55,02 | 54,88 | 54,90 | -0,20% | - |
| 18.06.2026 | 56,34 | 56,86 | 54,77 | 55,01 | -1,18% | 1.633.805,00 |
| 17.06.2026 | 56,85 | 57,93 | 55,35 | 55,67 | -2,50% | 960.924,00 |
| 16.06.2026 | 54,45 | 57,57 | 54,09 | 57,09 | 4,77% | 1.346.188,00 |
| 15.06.2026 | 53,45 | 55,60 | 53,06 | 54,49 | 3,48% | 1.440.230,00 |
| 12.06.2026 | 52,15 | 53,48 | 51,50 | 52,66 | 0,73% | 779.152,00 |
| 11.06.2026 | 50,23 | 52,91 | 49,45 | 52,28 | 3,32% | 1.228.720,00 |
| 10.06.2026 | 51,08 | 52,03 | 50,44 | 50,60 | -1,08% | 1.352.929,00 |
| 09.06.2026 | 51,61 | 53,46 | 50,83 | 51,15 | -0,49% | 1.177.849,00 |
| 08.06.2026 | 49,28 | 52,37 | 48,65 | 51,40 | 3,34% | 1.853.988,00 |
| 05.06.2026 | 49,58 | 50,41 | 48,49 | 49,74 | 1,06% | 1.561.613,00 |
| 04.06.2026 | 50,40 | 51,21 | 48,01 | 49,22 | -1,56% | 1.614.466,00 |
| 03.06.2026 | 49,88 | 51,17 | 49,00 | 50,00 | 0,28% | 1.800.116,00 |
| 02.06.2026 | 49,23 | 50,67 | 47,50 | 49,86 | 0,89% | 1.560.067,00 |
| 01.06.2026 | 50,62 | 50,83 | 48,92 | 49,42 | -4,22% | 1.656.224,00 |
| 29.05.2026 | 52,92 | 53,46 | 51,45 | 51,60 | -2,81% | 1.415.851,00 |