36,310$
2,89%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 35,43 | 36,47 | 35,39 | 36,31 | 2,89% | 657.124,00 |
30.05.2024 | 35,17 | 35,59 | 34,99 | 35,29 | 0,66% | 378.624,00 |
29.05.2024 | 34,89 | 35,20 | 34,77 | 35,06 | -0,34% | 672.027,00 |
28.05.2024 | 35,17 | 35,32 | 34,93 | 35,18 | -0,06% | 506.370,00 |
24.05.2024 | 35,23 | 35,23 | 34,93 | 35,20 | 0,26% | 337.724,00 |
23.05.2024 | 35,18 | 35,21 | 34,82 | 35,11 | -0,54% | 385.891,00 |
22.05.2024 | 35,05 | 35,41 | 34,89 | 35,30 | 0,26% | 280.507,00 |
21.05.2024 | 35,71 | 35,71 | 35,05 | 35,21 | -0,96% | 310.506,00 |
20.05.2024 | 35,28 | 35,72 | 35,14 | 35,55 | 0,57% | 459.671,00 |
17.05.2024 | 35,53 | 35,62 | 35,06 | 35,35 | -0,20% | 386.448,00 |
16.05.2024 | 34,80 | 35,43 | 34,80 | 35,42 | 2,10% | 344.972,00 |
15.05.2024 | 35,72 | 35,79 | 34,66 | 34,69 | -2,20% | 516.794,00 |
14.05.2024 | 35,27 | 35,70 | 34,99 | 35,47 | 1,46% | 584.276,00 |
13.05.2024 | 34,72 | 35,23 | 34,72 | 34,96 | 0,92% | 433.561,00 |
10.05.2024 | 35,28 | 35,69 | 34,38 | 34,64 | -2,01% | 540.954,00 |
09.05.2024 | 34,80 | 35,36 | 34,45 | 35,35 | 1,58% | 488.715,00 |
08.05.2024 | 35,51 | 35,59 | 34,78 | 34,80 | -2,00% | 421.140,00 |
07.05.2024 | 34,73 | 36,02 | 34,61 | 35,51 | 2,69% | 992.844,00 |
06.05.2024 | 36,63 | 36,74 | 33,28 | 34,58 | -7,19% | 1.422.415,00 |
03.05.2024 | 37,90 | 38,15 | 37,25 | 37,26 | -0,98% | 469.143,00 |
02.05.2024 | 38,23 | 38,67 | 37,54 | 37,63 | -0,76% | 620.629,00 |
01.05.2024 | 37,33 | 38,31 | 37,09 | 37,92 | 0,99% | 394.076,00 |
30.04.2024 | 37,18 | 37,77 | 37,06 | 37,55 | 0,89% | 406.003,00 |
29.04.2024 | 36,00 | 37,27 | 35,92 | 37,22 | 3,85% | 475.988,00 |
26.04.2024 | 35,76 | 36,18 | 35,76 | 35,84 | -0,17% | 344.379,00 |
25.04.2024 | 36,71 | 37,05 | 35,87 | 35,90 | -2,31% | 433.648,00 |
24.04.2024 | 36,34 | 36,83 | 36,25 | 36,75 | 0,16% | 491.890,00 |
23.04.2024 | 36,62 | 37,01 | 36,44 | 36,69 | 0,05% | 324.492,00 |
22.04.2024 | 36,88 | 37,03 | 36,45 | 36,67 | -0,19% | 427.820,00 |
19.04.2024 | 36,66 | 37,00 | 36,66 | 36,74 | 0,30% | 430.996,00 |
18.04.2024 | 35,75 | 36,67 | 35,59 | 36,63 | 2,55% | 344.805,00 |
17.04.2024 | 36,23 | 36,32 | 35,72 | 35,72 | -0,64% | 304.134,00 |
16.04.2024 | 36,33 | 36,41 | 35,90 | 35,95 | -0,99% | 438.794,00 |
15.04.2024 | 36,40 | 36,64 | 36,00 | 36,31 | -0,03% | 370.215,00 |
12.04.2024 | 36,98 | 37,08 | 36,18 | 36,32 | -2,00% | 362.762,00 |
11.04.2024 | 37,16 | 37,22 | 36,66 | 37,06 | 0,11% | 495.896,00 |
10.04.2024 | 36,95 | 37,10 | 36,38 | 37,02 | -1,33% | 414.473,00 |
09.04.2024 | 37,40 | 37,68 | 37,27 | 37,52 | 0,37% | 550.976,00 |
08.04.2024 | 37,61 | 37,84 | 37,04 | 37,38 | -0,27% | 432.406,00 |
05.04.2024 | 37,19 | 37,65 | 36,93 | 37,48 | 0,37% | 628.786,00 |
04.04.2024 | 37,23 | 38,17 | 37,15 | 37,34 | 0,92% | 780.898,00 |
03.04.2024 | 37,56 | 37,56 | 36,67 | 37,00 | -1,88% | 442.137,00 |
02.04.2024 | 38,66 | 38,66 | 37,64 | 37,71 | -2,56% | 588.238,00 |
01.04.2024 | 39,00 | 39,00 | 38,22 | 38,70 | -0,64% | 302.260,00 |
28.03.2024 | 39,27 | 39,53 | 38,93 | 38,95 | -0,54% | 387.682,00 |
27.03.2024 | 39,17 | 39,26 | 38,83 | 39,16 | 0,44% | 559.629,00 |
26.03.2024 | 39,01 | 39,39 | 38,71 | 38,99 | 0,33% | 773.625,00 |
25.03.2024 | 38,17 | 38,99 | 38,17 | 38,86 | 2,02% | 385.764,00 |
22.03.2024 | 38,60 | 38,85 | 38,07 | 38,09 | -0,83% | 355.675,00 |
21.03.2024 | 37,93 | 38,54 | 37,93 | 38,41 | 1,08% | 439.762,00 |
20.03.2024 | 37,78 | 38,27 | 37,52 | 38,00 | 0,61% | 859.185,00 |
19.03.2024 | 36,90 | 37,88 | 36,82 | 37,77 | 2,27% | 481.771,00 |
18.03.2024 | 36,56 | 37,33 | 36,38 | 36,93 | 0,52% | 368.961,00 |
15.03.2024 | 36,91 | 37,52 | 36,64 | 36,74 | -0,68% | 1.158.616,00 |
14.03.2024 | 36,75 | 37,05 | 36,45 | 36,99 | 0,08% | 544.402,00 |
13.03.2024 | 38,04 | 38,14 | 36,47 | 36,96 | -2,71% | 802.534,00 |
12.03.2024 | 37,21 | 38,13 | 37,01 | 37,99 | 1,99% | 621.254,00 |
11.03.2024 | 36,55 | 37,60 | 36,55 | 37,25 | 1,72% | 875.434,00 |
08.03.2024 | 35,92 | 36,63 | 35,77 | 36,62 | 2,18% | 510.604,00 |
07.03.2024 | 36,25 | 36,37 | 35,55 | 35,84 | -0,36% | 465.198,00 |
06.03.2024 | 35,98 | 36,25 | 35,54 | 35,97 | 0,45% | 542.402,00 |
05.03.2024 | 35,52 | 36,16 | 35,32 | 35,81 | 0,93% | 673.344,00 |
04.03.2024 | 35,20 | 35,79 | 34,76 | 35,48 | 0,25% | 667.352,00 |
01.03.2024 | 35,79 | 35,79 | 35,06 | 35,39 | -1,12% | 412.807,00 |
29.02.2024 | 36,60 | 36,66 | 35,34 | 35,79 | -1,30% | 794.508,00 |
28.02.2024 | 35,87 | 36,53 | 35,87 | 36,26 | 1,06% | 605.947,00 |
27.02.2024 | 36,23 | 36,37 | 35,56 | 35,88 | -1,10% | 441.767,00 |
26.02.2024 | 36,65 | 37,22 | 36,26 | 36,28 | -1,17% | 444.539,00 |
23.02.2024 | 36,57 | 36,92 | 36,36 | 36,71 | 0,14% | 558.031,00 |
22.02.2024 | 36,08 | 36,77 | 35,26 | 36,66 | -0,22% | 797.272,00 |
21.02.2024 | 36,76 | 37,16 | 36,34 | 36,74 | 0,25% | 919.579,00 |
20.02.2024 | 35,48 | 36,69 | 35,01 | 36,65 | 1,47% | 1.172.681,00 |
16.02.2024 | 38,00 | 39,18 | 35,90 | 36,12 | -15,49% | 2.370.328,00 |
15.02.2024 | 41,95 | 42,91 | 41,95 | 42,74 | 2,22% | 447.374,00 |
14.02.2024 | 41,97 | 41,97 | 41,09 | 41,81 | -0,12% | 337.954,00 |
13.02.2024 | 43,02 | 43,51 | 41,82 | 41,86 | -3,75% | 508.997,00 |
12.02.2024 | 42,85 | 43,63 | 42,65 | 43,49 | 1,47% | 409.076,00 |
09.02.2024 | 42,91 | 43,17 | 42,60 | 42,86 | -0,56% | 361.890,00 |
08.02.2024 | 42,38 | 43,23 | 42,32 | 43,10 | 2,18% | 438.104,00 |
07.02.2024 | 43,03 | 43,11 | 41,97 | 42,18 | -1,59% | 346.060,00 |
06.02.2024 | 42,45 | 43,15 | 42,45 | 42,86 | 0,80% | 330.065,00 |
05.02.2024 | 42,98 | 43,10 | 42,35 | 42,52 | -1,80% | 407.221,00 |
02.02.2024 | 42,70 | 43,59 | 42,70 | 43,30 | 0,93% | 334.612,00 |
01.02.2024 | 42,17 | 42,91 | 42,01 | 42,90 | 1,90% | 421.315,00 |
31.01.2024 | 42,44 | 42,95 | 42,04 | 42,10 | -0,85% | 434.291,00 |
30.01.2024 | 42,34 | 42,56 | 42,03 | 42,46 | -0,12% | 344.997,00 |
29.01.2024 | 42,19 | 42,64 | 41,84 | 42,51 | 1,21% | 663.832,00 |
26.01.2024 | 42,50 | 42,54 | 41,88 | 42,00 | -0,59% | 477.020,00 |
25.01.2024 | 42,38 | 42,86 | 42,00 | 42,25 | 0,98% | 453.437,00 |
24.01.2024 | 42,11 | 42,20 | 41,57 | 41,84 | -0,10% | 317.426,00 |
23.01.2024 | 42,08 | 42,15 | 41,50 | 41,88 | 0,92% | 340.669,00 |
22.01.2024 | 40,92 | 41,51 | 40,75 | 41,50 | 1,39% | 305.674,00 |
19.01.2024 | 41,12 | 41,22 | 40,32 | 40,93 | -0,24% | 345.792,00 |
18.01.2024 | 40,91 | 41,08 | 40,40 | 41,03 | -0,07% | 281.026,00 |
17.01.2024 | 40,83 | 41,52 | 40,79 | 41,06 | -0,39% | 247.150,00 |
16.01.2024 | 41,55 | 41,68 | 40,82 | 41,22 | -0,79% | 501.760,00 |
12.01.2024 | 41,54 | 41,74 | 40,99 | 41,55 | 0,97% | 249.086,00 |
11.01.2024 | 41,28 | 41,52 | 40,86 | 41,15 | -0,70% | 295.635,00 |
10.01.2024 | 41,40 | 41,48 | 40,65 | 41,44 | -0,19% | 357.476,00 |
09.01.2024 | 40,62 | 41,54 | 40,33 | 41,52 | 1,32% | 570.466,00 |