Freshpet Inc FRPT
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$57,20-0,36 (-0,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,56 | +0,72 % | $57,47 | $57,79 | $56,60 | 844,90K |
| 2026-09-29 | $57,15 | -0,03 % | $56,67 | $57,87 | $56,12 | 936,70K |
| 2026-09-28 | $57,17 | -1,28 % | $56,83 | $57,53 | $56,00 | 759,20K |
| 2026-09-25 | $57,91 | -0,69 % | $58,27 | $58,39 | $56,35 | 1,04M |
| 2026-09-24 | $58,31 | -1,52 % | $59,47 | $59,94 | $57,77 | 812,00K |
| 2026-09-23 | $59,21 | -1,53 % | $60,13 | $60,74 | $59,03 | 917,10K |
| 2026-09-22 | $60,13 | -2,02 % | $62,13 | $62,58 | $59,83 | 1,20M |
| 2026-09-21 | $61,37 | -0,11 % | $61,44 | $63,07 | $61,31 | 1,22M |
| 2026-09-18 | $61,44 | -0,21 % | $61,16 | $62,26 | $60,56 | 1,64M |
| 2026-09-17 | $61,57 | -0,74 % | $63,28 | $63,38 | $61,04 | 1,12M |
| 2026-09-16 | $62,03 | -1,05 % | $61,85 | $63,17 | $61,10 | 1,07M |
| 2026-09-15 | $62,69 | -1,69 % | $63,67 | $63,81 | $62,15 | 1,06M |
| 2026-09-14 | $63,77 | +0,05 % | $64,45 | $66,00 | $63,66 | 870,40K |
| 2026-09-11 | $63,74 | -2,19 % | $65,52 | $66,75 | $63,37 | 1,09M |
| 2026-09-10 | $65,17 | -3,04 % | $66,50 | $67,24 | $65,04 | 1,38M |
| 2026-09-09 | $67,21 | -0,10 % | $66,85 | $69,84 | $66,78 | 1,09M |
| 2026-09-08 | $67,28 | -4,21 % | $70,27 | $70,27 | $67,28 | 941,80K |
| 2026-09-04 | $70,24 | +0,80 % | $68,91 | $71,13 | $68,79 | 763,40K |
| 2026-09-03 | $69,68 | -1,53 % | $71,40 | $71,74 | $68,23 | 1,22M |
| 2026-09-02 | $70,76 | +0,65 % | $70,30 | $72,19 | $69,89 | 820,10K |
| 2026-09-01 | $70,31 | +0,64 % | $70,07 | $70,93 | $69,21 | 1,00M |
| 2026-08-31 | $69,86 | -1,36 % | $70,04 | $71,50 | $69,41 | 1,43M |
| 2026-08-28 | $70,82 | -2,69 % | $72,33 | $73,28 | $70,26 | 1,12M |
| 2026-08-27 | $72,78 | -2,82 % | $74,12 | $74,13 | $71,71 | 1,25M |
| 2026-08-26 | $74,89 | -0,68 % | $75,40 | $75,76 | $74,11 | 904,70K |
| 2026-08-25 | $75,40 | -1,50 % | $76,44 | $76,60 | $74,36 | 987,10K |
| 2026-08-24 | $76,55 | +3,49 % | $74,03 | $77,13 | $73,67 | 1,43M |
| 2026-08-21 | $73,96 | -0,22 % | $74,34 | $74,60 | $72,98 | 1,08M |
| 2026-08-20 | $74,13 | -1,20 % | $73,90 | $75,51 | $73,73 | 1,37M |
| 2026-08-19 | $75,03 | +3,30 % | $73,58 | $75,63 | $72,85 | 1,35M |
| 2026-08-18 | $72,63 | -0,03 % | $72,79 | $73,26 | $71,87 | 711,40K |
| 2026-08-17 | $72,65 | -0,15 % | $71,86 | $74,15 | $71,40 | 1,21M |
| 2026-08-14 | $72,76 | +0,04 % | $72,82 | $73,66 | $72,23 | 1,03M |
| 2026-08-13 | $72,73 | +0,58 % | $72,54 | $73,67 | $71,77 | 764,10K |
| 2026-08-12 | $72,31 | +0,78 % | $71,79 | $73,30 | $70,64 | 1,13M |
| 2026-08-11 | $71,75 | +5,87 % | $67,41 | $73,17 | $67,41 | 1,80M |
| 2026-08-10 | $67,77 | +1,29 % | $66,20 | $69,24 | $66,20 | 1,09M |
| 2026-08-07 | $66,91 | +0,27 % | $67,16 | $67,97 | $66,16 | 906,90K |
| 2026-08-06 | $66,73 | -6,63 % | $68,33 | $70,00 | $66,55 | 1,90M |
| 2026-08-05 | $71,47 | +14,57 % | $66,60 | $74,04 | $64,95 | 6,44M |
| 2026-08-04 | $62,38 | +4,63 % | $60,12 | $63,59 | $59,71 | 2,16M |
| 2026-08-03 | $59,62 | +0,13 % | $60,00 | $60,72 | $57,57 | 2,00M |
| 2026-07-31 | $59,54 | -1,98 % | $60,54 | $61,40 | $59,19 | 727,60K |
| 2026-07-30 | $60,74 | -1,94 % | $60,80 | $61,10 | $58,60 | 735,70K |
| 2026-07-29 | $61,94 | +1,18 % | $60,55 | $62,73 | $60,55 | 899,80K |
| 2026-07-28 | $61,22 | +2,89 % | $60,94 | $62,62 | $60,15 | 1,12M |
| 2026-07-27 | $59,50 | +3,41 % | $58,43 | $60,53 | $58,15 | 997,40K |
| 2026-07-24 | $57,54 | +1,55 % | $56,14 | $58,08 | $55,37 | 1,06M |
| 2026-07-23 | $56,66 | -1,82 % | $57,12 | $58,89 | $56,33 | 893,00K |
| 2026-07-22 | $57,71 | -1,55 % | $58,62 | $58,81 | $57,01 | 782,60K |
| 2026-07-21 | $58,62 | +2,93 % | $56,69 | $58,88 | $56,34 | 1,11M |
| 2026-07-20 | $56,95 | +0,55 % | $56,97 | $57,31 | $55,90 | 770,20K |
| 2026-07-17 | $56,64 | -0,51 % | $56,41 | $57,78 | $54,47 | 1,16M |
| 2026-07-16 | $56,93 | +1,24 % | $56,92 | $57,99 | $56,37 | 829,70K |
| 2026-07-15 | $56,23 | +3,69 % | $55,04 | $57,57 | $54,69 | 1,01M |
| 2026-07-14 | $54,23 | -3,02 % | $55,59 | $55,95 | $53,86 | 845,00K |
| 2026-07-13 | $55,92 | +4,29 % | $53,61 | $58,39 | $53,55 | 1,70M |
| 2026-07-10 | $53,62 | -3,34 % | $55,61 | $55,99 | $53,48 | 818,70K |
| 2026-07-09 | $55,47 | +2,25 % | $53,67 | $56,10 | $53,02 | 978,60K |
| 2026-07-08 | $54,25 | -0,48 % | $54,05 | $54,86 | $52,38 | 1,65M |
| 2026-07-07 | $54,51 | +0,78 % | $55,07 | $55,90 | $53,53 | 1,36M |
| 2026-07-06 | $54,09 | -4,06 % | $56,31 | $56,45 | $53,23 | 1,47M |
| 2026-07-02 | $56,38 | +0,68 % | $56,75 | $57,81 | $54,96 | 1,92M |
| 2026-07-01 | $56,00 | -5,28 % | $59,20 | $60,63 | $52,22 | 2,96M |
| 2026-06-30 | $59,12 | -2,51 % | $60,55 | $60,55 | $58,18 | 1,80M |
| 2026-06-29 | $60,64 | +5,59 % | $57,93 | $60,78 | $57,63 | 1,92M |
| 2026-06-26 | $57,43 | +7,59 % | $52,54 | $57,87 | $52,54 | 2,40M |
| 2026-06-25 | $53,38 | +1,21 % | $52,60 | $54,08 | $52,60 | 976,90K |
| 2026-06-24 | $52,74 | -1,18 % | $53,42 | $54,53 | $51,68 | 1,29M |
| 2026-06-23 | $53,37 | +4,81 % | $51,39 | $53,44 | $51,13 | 1,35M |
| 2026-06-22 | $50,92 | -7,44 % | $55,49 | $55,49 | $50,50 | 2,16M |
| 2026-06-18 | $55,01 | -1,17 % | $56,34 | $56,86 | $54,77 | 1,63M |
| 2026-06-17 | $55,66 | -2,50 % | $56,85 | $57,93 | $55,35 | 960,90K |
| 2026-06-16 | $57,09 | +4,77 % | $54,45 | $57,57 | $54,09 | 1,35M |
| 2026-06-15 | $54,49 | +3,48 % | $53,45 | $55,60 | $53,06 | 1,44M |
| 2026-06-12 | $52,66 | +0,84 % | $52,15 | $53,48 | $51,50 | 779,00K |
| 2026-06-11 | $52,22 | +3,20 % | $50,23 | $52,91 | $49,45 | 1,23M |
| 2026-06-10 | $50,60 | -1,08 % | $51,08 | $52,03 | $50,44 | 1,35M |
| 2026-06-09 | $51,15 | -0,49 % | $51,61 | $53,46 | $50,83 | 1,18M |
| 2026-06-08 | $51,40 | +3,34 % | $49,28 | $52,37 | $48,65 | 1,85M |
| 2026-06-05 | $49,74 | +1,06 % | $49,58 | $50,41 | $48,49 | 1,56M |
| 2026-06-04 | $49,22 | -1,56 % | $50,40 | $51,21 | $48,01 | 1,61M |
| 2026-06-03 | $50,00 | +0,28 % | $49,88 | $51,17 | $49,00 | 1,80M |
| 2026-06-02 | $49,86 | +0,89 % | $49,23 | $50,67 | $47,51 | 1,56M |
| 2026-06-01 | $49,42 | -4,22 % | $50,62 | $50,83 | $48,92 | 1,66M |
| 2026-05-29 | $51,60 | -2,81 % | $52,92 | $53,46 | $51,45 | 1,42M |
| 2026-05-28 | $53,09 | +1,45 % | $51,72 | $53,61 | $51,36 | 1,47M |
| 2026-05-27 | $52,33 | +2,61 % | $50,99 | $52,72 | $50,70 | 2,41M |
| 2026-05-26 | $51,00 | -1,12 % | $51,66 | $52,10 | $50,57 | 1,93M |
| 2026-05-22 | $51,58 | +0,55 % | $51,18 | $51,62 | $50,00 | 1,71M |