19,414$
0,33%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,71 | 19,41 | 18,53 | 19,35 | 2,38% | 583.833,00 |
| 13.10.2025 | 19,93 | 20,02 | 18,61 | 18,90 | -4,40% | 917.955,00 |
| 10.10.2025 | 20,63 | 20,66 | 19,70 | 19,77 | -2,95% | 747.931,00 |
| 09.10.2025 | 20,40 | 20,63 | 20,03 | 20,37 | -0,05% | 772.379,00 |
| 08.10.2025 | 20,22 | 20,52 | 20,03 | 20,38 | 0,64% | 506.563,00 |
| 07.10.2025 | 20,56 | 20,77 | 20,04 | 20,25 | -1,32% | 687.388,00 |
| 06.10.2025 | 20,78 | 21,23 | 20,39 | 20,52 | -1,61% | 957.378,00 |
| 03.10.2025 | 20,76 | 20,86 | 20,61 | 20,86 | 0,55% | - |
| 02.10.2025 | 20,67 | 20,74 | 19,96 | 20,74 | -0,77% | 854.005,00 |
| 01.10.2025 | 20,31 | 20,92 | 19,81 | 20,90 | 3,41% | 1.381.080,00 |
| 30.09.2025 | 19,59 | 21,63 | 19,38 | 20,21 | 3,96% | 2.474.961,00 |
| 29.09.2025 | 16,45 | 19,75 | 16,16 | 19,44 | 19,26% | 5.709.211,00 |
| 26.09.2025 | 15,97 | 16,30 | 15,91 | 16,30 | 2,45% | 709.362,00 |
| 25.09.2025 | 16,90 | 16,90 | 15,85 | 15,91 | -4,10% | 676.920,00 |
| 24.09.2025 | 16,37 | 16,71 | 16,25 | 16,59 | 2,03% | 732.004,00 |
| 23.09.2025 | 17,07 | 17,37 | 16,24 | 16,26 | -4,47% | 1.402.182,00 |
| 22.09.2025 | 17,30 | 17,44 | 17,01 | 17,02 | -2,07% | 651.419,00 |
| 19.09.2025 | 17,39 | 17,42 | 17,17 | 17,38 | 0,40% | 1.210.058,00 |
| 18.09.2025 | 17,15 | 17,45 | 17,05 | 17,31 | 1,29% | 506.424,00 |
| 17.09.2025 | 17,55 | 17,88 | 17,05 | 17,09 | -1,61% | 522.978,00 |
| 16.09.2025 | 17,50 | 17,56 | 17,21 | 17,37 | -0,34% | 639.429,00 |
| 15.09.2025 | 17,53 | 17,53 | 17,08 | 17,43 | -0,17% | 785.396,00 |
| 12.09.2025 | 17,87 | 17,87 | 17,40 | 17,46 | -2,68% | 882.885,00 |
| 11.09.2025 | 17,57 | 17,94 | 17,38 | 17,94 | 2,22% | 1.177.788,00 |
| 10.09.2025 | 17,57 | 17,68 | 17,27 | 17,55 | -1,29% | 737.298,00 |
| 09.09.2025 | 17,83 | 18,03 | 17,69 | 17,78 | -0,84% | 568.403,00 |
| 08.09.2025 | 18,10 | 18,10 | 17,45 | 17,93 | -1,27% | 866.465,00 |
| 05.09.2025 | 18,19 | 18,72 | 18,15 | 18,16 | 0,00% | 622.606,00 |
| 04.09.2025 | 18,13 | 18,29 | 17,84 | 18,16 | 0,06% | 523.777,00 |
| 03.09.2025 | 17,91 | 18,35 | 17,87 | 18,15 | 0,95% | 502.199,00 |
| 02.09.2025 | 18,26 | 18,36 | 17,79 | 17,98 | -1,96% | 915.776,00 |
| 29.08.2025 | 17,98 | 18,37 | 17,85 | 18,34 | 1,16% | 561.745,00 |
| 28.08.2025 | 18,38 | 18,38 | 17,71 | 18,13 | -0,87% | 666.350,00 |
| 27.08.2025 | 17,59 | 18,40 | 17,50 | 18,29 | 3,39% | 652.141,00 |
| 26.08.2025 | 18,65 | 18,74 | 17,65 | 17,69 | -6,10% | 633.104,00 |
| 25.08.2025 | 19,56 | 19,56 | 18,77 | 18,84 | -4,51% | 668.990,00 |
| 22.08.2025 | 17,94 | 19,73 | 17,81 | 19,73 | 11,78% | 923.199,00 |
| 21.08.2025 | 18,00 | 18,01 | 17,37 | 17,65 | -2,65% | 953.407,00 |
| 20.08.2025 | 18,52 | 18,80 | 18,07 | 18,13 | -2,00% | 1.434.925,00 |
| 19.08.2025 | 18,49 | 19,02 | 18,34 | 18,50 | 1,26% | 1.254.738,00 |
| 18.08.2025 | 18,28 | 18,63 | 18,00 | 18,27 | 0,66% | 1.096.126,00 |
| 15.08.2025 | 19,29 | 19,36 | 18,15 | 18,15 | -5,32% | 1.026.433,00 |
| 14.08.2025 | 18,88 | 19,18 | 18,52 | 19,17 | 0,37% | 893.556,00 |
| 13.08.2025 | 18,34 | 19,27 | 18,03 | 19,10 | 4,71% | 1.691.282,00 |
| 12.08.2025 | 17,69 | 18,60 | 17,59 | 18,24 | 3,75% | 1.547.004,00 |
| 11.08.2025 | 18,71 | 19,02 | 17,54 | 17,58 | -5,64% | 889.264,00 |
| 08.08.2025 | 19,13 | 19,16 | 18,49 | 18,63 | -2,61% | 574.194,00 |
| 07.08.2025 | 19,26 | 19,69 | 18,82 | 19,13 | -0,05% | 737.744,00 |
| 06.08.2025 | 19,79 | 19,98 | 19,12 | 19,14 | -3,48% | 684.151,00 |
| 05.08.2025 | 19,39 | 19,93 | 19,20 | 19,83 | 2,32% | 685.034,00 |
| 04.08.2025 | 19,50 | 19,50 | 18,84 | 19,38 | -0,62% | 622.419,00 |
| 01.08.2025 | 19,25 | 19,80 | 18,98 | 19,50 | 1,46% | 976.616,00 |
| 31.07.2025 | 20,57 | 20,57 | 18,50 | 19,22 | -6,56% | 1.297.433,00 |
| 30.07.2025 | 21,41 | 21,66 | 20,48 | 20,57 | -3,15% | 563.667,00 |
| 29.07.2025 | 20,82 | 21,47 | 20,73 | 21,24 | 1,72% | 606.197,00 |
| 28.07.2025 | 20,95 | 21,34 | 20,61 | 20,88 | -1,93% | 516.028,00 |
| 25.07.2025 | 21,09 | 21,37 | 20,65 | 21,29 | 0,47% | 317.578,00 |
| 24.07.2025 | 21,51 | 21,51 | 21,10 | 21,19 | -1,17% | 481.642,00 |
| 23.07.2025 | 21,06 | 21,63 | 20,91 | 21,44 | 2,83% | 472.816,00 |
| 22.07.2025 | 19,94 | 21,11 | 19,74 | 20,85 | 5,84% | 600.435,00 |
| 21.07.2025 | 20,21 | 20,25 | 19,58 | 19,70 | -1,55% | 430.401,00 |
| 18.07.2025 | 20,32 | 20,52 | 19,65 | 20,01 | -0,84% | 600.625,00 |
| 17.07.2025 | 19,48 | 20,22 | 19,44 | 20,18 | 3,91% | 515.970,00 |
| 16.07.2025 | 19,21 | 19,73 | 19,11 | 19,42 | 1,52% | 506.062,00 |
| 15.07.2025 | 20,61 | 20,68 | 19,12 | 19,13 | -7,27% | 780.477,00 |
| 14.07.2025 | 20,75 | 20,89 | 20,25 | 20,63 | -1,29% | 485.687,00 |
| 11.07.2025 | 20,71 | 20,91 | 20,19 | 20,90 | -0,19% | 454.669,00 |
| 10.07.2025 | 20,67 | 21,26 | 20,43 | 20,94 | 1,06% | 451.542,00 |
| 09.07.2025 | 21,04 | 21,07 | 19,97 | 20,72 | -1,33% | 465.635,00 |
| 08.07.2025 | 20,61 | 21,19 | 20,25 | 21,00 | 1,69% | 614.167,00 |
| 07.07.2025 | 20,59 | 20,96 | 20,36 | 20,65 | -1,20% | 938.282,00 |
| 03.07.2025 | 21,07 | 21,28 | 20,59 | 20,90 | -0,67% | 391.555,00 |
| 02.07.2025 | 20,90 | 21,38 | 20,72 | 21,04 | 1,15% | 860.285,00 |
| 01.07.2025 | 19,48 | 21,59 | 19,41 | 20,80 | 7,11% | 1.055.457,00 |
| 30.06.2025 | 19,58 | 19,70 | 19,29 | 19,42 | -0,36% | 564.958,00 |
| 27.06.2025 | 19,84 | 20,01 | 19,36 | 19,49 | -1,42% | 1.157.668,00 |
| 26.06.2025 | 19,63 | 19,93 | 19,43 | 19,77 | 1,18% | 820.234,00 |
| 25.06.2025 | 20,76 | 20,76 | 19,54 | 19,54 | -6,19% | 560.079,00 |
| 24.06.2025 | 21,27 | 21,28 | 20,72 | 20,83 | -0,81% | 499.385,00 |
| 23.06.2025 | 20,80 | 21,11 | 20,49 | 21,00 | 0,96% | 607.672,00 |
| 20.06.2025 | 20,54 | 21,14 | 20,51 | 20,80 | 1,76% | 1.168.496,00 |
| 18.06.2025 | 20,17 | 20,68 | 20,17 | 20,44 | 1,39% | 718.371,00 |
| 17.06.2025 | 20,42 | 20,56 | 20,13 | 20,16 | -1,99% | 541.087,00 |
| 16.06.2025 | 20,85 | 20,88 | 20,17 | 20,57 | -0,72% | 523.342,00 |
| 13.06.2025 | 21,49 | 21,73 | 20,69 | 20,72 | -4,78% | 438.758,00 |
| 12.06.2025 | 21,66 | 21,79 | 21,33 | 21,76 | 0,00% | 436.734,00 |
| 11.06.2025 | 22,36 | 22,67 | 21,72 | 21,76 | -2,33% | 609.965,00 |
| 10.06.2025 | 22,64 | 23,00 | 22,25 | 22,28 | -1,28% | 593.830,00 |
| 09.06.2025 | 22,50 | 22,98 | 22,50 | 22,57 | 1,03% | 552.236,00 |
| 06.06.2025 | 22,17 | 22,38 | 22,00 | 22,34 | 2,29% | 556.935,00 |
| 05.06.2025 | 21,96 | 21,99 | 21,54 | 21,84 | -0,55% | 497.241,00 |
| 04.06.2025 | 22,06 | 22,16 | 21,82 | 21,96 | -0,23% | 333.899,00 |
| 03.06.2025 | 21,85 | 22,15 | 21,69 | 22,01 | 0,09% | 454.786,00 |
| 02.06.2025 | 22,25 | 22,34 | 21,72 | 21,99 | -2,09% | 467.778,00 |
| 30.05.2025 | 22,56 | 22,76 | 22,41 | 22,46 | -0,27% | 499.533,00 |
| 29.05.2025 | 22,19 | 22,57 | 22,16 | 22,52 | 0,63% | 270.059,00 |
| 28.05.2025 | 22,92 | 23,09 | 22,20 | 22,38 | -2,06% | 589.244,00 |
| 27.05.2025 | 22,05 | 22,85 | 22,05 | 22,85 | 3,96% | 608.712,00 |
| 23.05.2025 | 22,43 | 22,43 | 21,69 | 21,98 | -2,22% | 431.664,00 |
| 22.05.2025 | 22,39 | 22,63 | 21,97 | 22,48 | -0,13% | 614.224,00 |