27,850$
-2,31%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 28,43 | 28,85 | 27,76 | 27,85 | -2,31% | 683.164,00 |
| 12.03.2025 | 30,25 | 30,25 | 28,45 | 28,51 | -6,80% | 671.996,00 |
| 11.03.2025 | 30,74 | 30,94 | 30,19 | 30,59 | -1,16% | 659.222,00 |
| 10.03.2025 | 31,77 | 32,23 | 30,91 | 30,95 | -2,09% | 923.651,00 |
| 07.03.2025 | 30,61 | 32,51 | 30,61 | 31,61 | 3,06% | 830.493,00 |
| 06.03.2025 | 30,21 | 30,94 | 29,88 | 30,67 | 1,12% | 914.133,00 |
| 05.03.2025 | 30,60 | 31,04 | 29,97 | 30,33 | -1,40% | 859.713,00 |
| 04.03.2025 | 31,10 | 31,41 | 30,65 | 30,76 | -1,28% | 777.626,00 |
| 03.03.2025 | 31,41 | 31,76 | 30,59 | 31,16 | -1,02% | 743.496,00 |
| 28.02.2025 | 31,40 | 31,63 | 31,01 | 31,48 | 0,90% | 767.489,00 |
| 27.02.2025 | 31,08 | 31,30 | 30,73 | 31,20 | 0,16% | 679.565,00 |
| 26.02.2025 | 31,96 | 32,03 | 31,12 | 31,15 | -2,63% | 874.561,00 |
| 25.02.2025 | 31,58 | 32,17 | 31,35 | 31,99 | 1,59% | 659.438,00 |
| 24.02.2025 | 30,19 | 32,20 | 30,18 | 31,49 | 2,98% | 812.031,00 |
| 21.02.2025 | 30,91 | 31,07 | 30,14 | 30,58 | 0,23% | 627.977,00 |
| 20.02.2025 | 30,12 | 30,99 | 30,02 | 30,51 | 0,43% | 790.632,00 |
| 19.02.2025 | 30,47 | 30,68 | 29,68 | 30,38 | 0,76% | 1.077.983,00 |
| 18.02.2025 | 33,33 | 33,33 | 29,55 | 30,15 | -8,80% | 1.182.136,00 |
| 14.02.2025 | 38,33 | 40,77 | 32,58 | 33,06 | -0,60% | 2.750.687,00 |
| 13.02.2025 | 32,94 | 33,78 | 32,89 | 33,26 | 0,85% | 1.503.975,00 |
| 12.02.2025 | 33,00 | 33,21 | 32,64 | 32,98 | -1,61% | 934.742,00 |
| 11.02.2025 | 33,53 | 33,73 | 33,18 | 33,52 | -0,03% | 445.348,00 |
| 10.02.2025 | 33,85 | 34,14 | 33,16 | 33,53 | -1,12% | 707.746,00 |
| 07.02.2025 | 33,98 | 34,25 | 33,70 | 33,91 | -0,35% | 544.984,00 |
| 06.02.2025 | 34,52 | 34,71 | 33,91 | 34,03 | -0,73% | 581.383,00 |
| 05.02.2025 | 34,09 | 34,72 | 33,80 | 34,28 | 0,68% | 424.405,00 |
| 04.02.2025 | 34,32 | 34,54 | 33,86 | 34,05 | -0,96% | 366.318,00 |
| 03.02.2025 | 33,90 | 34,98 | 33,78 | 34,38 | -0,41% | 335.849,00 |
| 31.01.2025 | 34,62 | 35,14 | 34,34 | 34,52 | -1,57% | 367.107,00 |
| 30.01.2025 | 34,64 | 35,16 | 34,47 | 35,07 | 2,10% | 335.289,00 |
| 29.01.2025 | 34,46 | 34,79 | 34,08 | 34,35 | 0,20% | 289.594,00 |
| 28.01.2025 | 35,22 | 35,88 | 34,20 | 34,28 | -3,55% | 295.972,00 |
| 27.01.2025 | 35,40 | 36,38 | 35,27 | 35,54 | 2,07% | 453.919,00 |
| 24.01.2025 | 34,34 | 35,02 | 34,20 | 34,82 | 1,69% | 448.888,00 |
| 23.01.2025 | 33,70 | 34,27 | 33,56 | 34,24 | 1,33% | 538.739,00 |
| 22.01.2025 | 34,82 | 34,91 | 33,49 | 33,79 | -3,65% | 607.884,00 |
| 21.01.2025 | 34,97 | 35,58 | 34,79 | 35,07 | 0,14% | 557.996,00 |
| 17.01.2025 | 35,23 | 35,26 | 34,67 | 35,02 | 0,03% | 307.420,00 |
| 16.01.2025 | 33,54 | 35,18 | 33,40 | 35,01 | 4,45% | 470.202,00 |
| 15.01.2025 | 34,52 | 34,52 | 32,95 | 33,52 | -0,97% | 305.448,00 |
| 14.01.2025 | 33,49 | 33,89 | 32,95 | 33,85 | 1,35% | 420.208,00 |
| 13.01.2025 | 33,25 | 33,62 | 33,05 | 33,40 | 0,12% | 543.900,00 |
| 10.01.2025 | 34,20 | 34,45 | 32,84 | 33,36 | -3,44% | 924.202,00 |
| 08.01.2025 | 34,02 | 34,75 | 33,61 | 34,55 | 0,67% | 601.778,00 |
| 07.01.2025 | 34,18 | 34,60 | 33,99 | 34,32 | 0,44% | 545.382,00 |
| 06.01.2025 | 35,01 | 35,52 | 33,87 | 34,17 | -2,98% | 601.159,00 |
| 03.01.2025 | 34,81 | 35,43 | 34,48 | 35,22 | 1,06% | 361.978,00 |
| 02.01.2025 | 35,33 | 35,79 | 34,84 | 34,85 | -0,80% | 392.163,00 |
| 31.12.2024 | 35,15 | 35,87 | 34,94 | 35,13 | 0,43% | 384.466,00 |
| 30.12.2024 | 35,02 | 35,16 | 34,08 | 34,98 | -0,48% | 571.331,00 |
| 27.12.2024 | 35,36 | 35,73 | 34,76 | 35,15 | -0,82% | 467.097,00 |
| 26.12.2024 | 34,81 | 35,52 | 34,55 | 35,44 | 1,46% | 438.676,00 |
| 24.12.2024 | 34,11 | 34,99 | 34,00 | 34,93 | 2,04% | 310.947,00 |
| 23.12.2024 | 33,53 | 34,56 | 33,25 | 34,23 | 1,78% | 606.971,00 |
| 20.12.2024 | 33,01 | 34,01 | 32,82 | 33,63 | 1,88% | 1.416.423,00 |
| 19.12.2024 | 32,91 | 33,28 | 32,28 | 33,01 | -0,36% | 791.666,00 |
| 18.12.2024 | 33,80 | 33,99 | 33,03 | 33,13 | -2,56% | 515.209,00 |
| 17.12.2024 | 34,22 | 34,61 | 33,91 | 34,00 | -1,02% | 482.593,00 |
| 16.12.2024 | 34,45 | 34,81 | 34,09 | 34,35 | -0,52% | 593.304,00 |
| 13.12.2024 | 34,01 | 34,61 | 33,77 | 34,53 | 1,50% | 402.341,00 |
| 12.12.2024 | 33,76 | 34,23 | 33,65 | 34,02 | 0,41% | 507.198,00 |
| 11.12.2024 | 34,09 | 34,16 | 33,76 | 33,88 | -0,26% | 669.722,00 |
| 10.12.2024 | 33,74 | 34,31 | 33,03 | 33,97 | 0,98% | 827.418,00 |
| 09.12.2024 | 33,58 | 34,24 | 33,42 | 33,64 | 0,78% | 545.830,00 |
| 06.12.2024 | 33,09 | 33,84 | 33,09 | 33,38 | 0,48% | 514.330,00 |
| 05.12.2024 | 33,29 | 33,47 | 32,63 | 33,22 | 0,58% | 705.144,00 |
| 04.12.2024 | 34,07 | 34,17 | 32,92 | 33,03 | -3,84% | 594.444,00 |
| 03.12.2024 | 34,84 | 35,02 | 34,28 | 34,35 | -2,14% | 420.316,00 |
| 02.12.2024 | 34,40 | 35,76 | 34,21 | 35,10 | 2,21% | 704.294,00 |
| 29.11.2024 | 34,80 | 35,08 | 34,16 | 34,34 | -0,95% | 301.775,00 |
| 27.11.2024 | 35,73 | 35,91 | 34,57 | 34,67 | -2,20% | 534.630,00 |
| 26.11.2024 | 34,83 | 35,54 | 34,64 | 35,45 | 1,20% | 736.090,00 |
| 25.11.2024 | 36,00 | 36,11 | 35,01 | 35,03 | -1,46% | 566.870,00 |
| 22.11.2024 | 35,95 | 36,15 | 35,53 | 35,55 | 3,83% | 520.868,00 |
| 20.11.2024 | 33,43 | 34,30 | 33,35 | 34,24 | 2,06% | 577.993,00 |
| 19.11.2024 | 32,66 | 33,62 | 32,10 | 33,55 | 2,54% | 775.463,00 |
| 18.11.2024 | 32,23 | 32,95 | 32,23 | 32,72 | 0,96% | 674.578,00 |
| 15.11.2024 | 32,88 | 33,07 | 31,66 | 32,41 | -2,61% | 1.073.692,00 |
| 14.11.2024 | 31,59 | 33,38 | 31,59 | 33,28 | 5,35% | 1.940.958,00 |
| 13.11.2024 | 32,17 | 32,17 | 31,01 | 31,59 | -0,88% | 1.904.161,00 |
| 12.11.2024 | 31,00 | 32,33 | 28,04 | 31,87 | -14,33% | 3.009.010,00 |
| 11.11.2024 | 37,74 | 37,99 | 37,08 | 37,20 | -1,14% | 772.305,00 |
| 08.11.2024 | 38,02 | 38,22 | 37,45 | 37,63 | -0,84% | 956.709,00 |
| 07.11.2024 | 38,04 | 38,34 | 37,53 | 37,95 | -0,58% | 678.236,00 |
| 06.11.2024 | 38,04 | 38,48 | 37,61 | 38,17 | 3,00% | 658.709,00 |
| 05.11.2024 | 37,33 | 37,76 | 36,90 | 37,06 | -1,23% | 640.925,00 |
| 04.11.2024 | 36,73 | 37,64 | 36,70 | 37,52 | 1,90% | 671.574,00 |
| 01.11.2024 | 36,50 | 36,89 | 36,31 | 36,82 | 1,21% | 530.826,00 |
| 31.10.2024 | 36,67 | 37,06 | 36,35 | 36,38 | -0,68% | 534.232,00 |
| 30.10.2024 | 36,76 | 36,99 | 36,47 | 36,63 | -0,54% | 637.489,00 |
| 29.10.2024 | 37,30 | 37,55 | 36,79 | 36,83 | -1,79% | 768.550,00 |
| 28.10.2024 | 37,60 | 38,23 | 37,37 | 37,50 | 0,35% | 778.527,00 |
| 25.10.2024 | 37,62 | 38,54 | 37,16 | 37,37 | -1,22% | 670.970,00 |
| 24.10.2024 | 37,83 | 38,53 | 37,77 | 37,83 | -0,03% | 714.231,00 |
| 23.10.2024 | 38,57 | 38,80 | 37,71 | 37,84 | -1,66% | 1.017.009,00 |
| 22.10.2024 | 40,20 | 40,20 | 38,41 | 38,48 | -4,42% | 765.206,00 |
| 21.10.2024 | 41,77 | 41,94 | 40,22 | 40,26 | -3,85% | 281.801,00 |
| 18.10.2024 | 42,23 | 42,48 | 41,59 | 41,87 | -0,76% | 215.076,00 |
| 17.10.2024 | 42,27 | 42,33 | 41,84 | 42,19 | 0,02% | 165.730,00 |
| 16.10.2024 | 41,50 | 42,37 | 41,50 | 42,18 | 1,37% | 247.925,00 |