33,606$
1,80%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,82 | 34,01 | 32,82 | 33,63 | 1,88% | 1.416.497,00 |
| 19.12.2024 | 32,91 | 33,28 | 32,28 | 33,01 | -0,36% | 793.903,00 |
| 18.12.2024 | 33,80 | 33,99 | 33,03 | 33,13 | -2,56% | 516.446,00 |
| 17.12.2024 | 34,02 | 34,61 | 33,91 | 34,00 | -1,02% | 490.646,00 |
| 16.12.2024 | 34,45 | 34,81 | 34,09 | 34,35 | -0,52% | 628.936,00 |
| 13.12.2024 | 33,98 | 34,61 | 33,77 | 34,53 | 1,50% | 402.341,00 |
| 12.12.2024 | 33,76 | 34,23 | 33,65 | 34,02 | 0,41% | 507.337,00 |
| 11.12.2024 | 34,09 | 34,16 | 33,76 | 33,88 | -0,26% | 677.911,00 |
| 10.12.2024 | 33,74 | 34,31 | 33,03 | 33,97 | 0,98% | 832.500,00 |
| 09.12.2024 | 33,58 | 34,24 | 33,42 | 33,64 | 0,78% | 559.458,00 |
| 06.12.2024 | 33,42 | 33,84 | 33,09 | 33,38 | 0,48% | 514.330,00 |
| 05.12.2024 | 33,29 | 33,47 | 32,63 | 33,22 | 0,58% | 740.442,00 |
| 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% | 753.939,00 |
| 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% | 760.571,00 |
| 25.11.2024 | 36,00 | 36,11 | 35,01 | 35,03 | -1,46% | 566.870,00 |
| 22.11.2024 | 35,63 | 36,15 | 35,53 | 35,55 | 0,57% | 520.871,00 |
| 21.11.2024 | 34,25 | 35,46 | 34,12 | 35,35 | 3,24% | 507.208,00 |
| 20.11.2024 | 33,43 | 34,30 | 33,35 | 34,24 | 2,06% | 609.581,00 |
| 19.11.2024 | 32,66 | 33,62 | 32,10 | 33,55 | 2,54% | 775.810,00 |
| 18.11.2024 | 32,23 | 32,95 | 32,23 | 32,72 | 0,96% | 674.775,00 |
| 15.11.2024 | 32,88 | 33,07 | 31,66 | 32,41 | -2,61% | 1.229.852,00 |
| 14.11.2024 | 31,59 | 33,38 | 31,59 | 33,28 | 5,35% | 1.942.233,00 |
| 13.11.2024 | 32,17 | 32,17 | 31,01 | 31,59 | -0,88% | 1.905.581,00 |
| 12.11.2024 | 31,00 | 32,33 | 28,04 | 31,87 | -14,33% | 3.009.142,00 |
| 11.11.2024 | 37,74 | 37,99 | 37,08 | 37,20 | -1,14% | 772.619,00 |
| 08.11.2024 | 38,02 | 38,22 | 37,45 | 37,63 | -0,84% | 956.854,00 |
| 07.11.2024 | 38,04 | 38,34 | 37,53 | 37,95 | -0,58% | 678.333,00 |
| 06.11.2024 | 38,04 | 38,48 | 37,61 | 38,17 | 3,00% | 661.195,00 |
| 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% | 534.235,00 |
| 30.10.2024 | 36,76 | 36,99 | 36,47 | 36,63 | -0,54% | 637.652,00 |
| 29.10.2024 | 37,30 | 37,55 | 36,79 | 36,83 | -1,79% | 805.501,00 |
| 28.10.2024 | 37,60 | 38,23 | 37,37 | 37,50 | 0,35% | 778.979,00 |
| 25.10.2024 | 37,62 | 38,54 | 37,16 | 37,37 | -1,22% | 698.054,00 |
| 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% | 1.017.397,00 |
| 22.10.2024 | 40,20 | 40,20 | 38,41 | 38,48 | -4,42% | 792.571,00 |
| 21.10.2024 | 41,77 | 41,94 | 40,22 | 40,26 | -3,85% | 281.955,00 |
| 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% | 247.986,00 |
| 15.10.2024 | 40,91 | 42,28 | 40,77 | 41,61 | 1,81% | 334.106,00 |
| 14.10.2024 | 40,68 | 40,95 | 40,41 | 40,87 | 0,12% | 174.978,00 |
| 11.10.2024 | 40,90 | 41,10 | 40,48 | 40,82 | 0,29% | 203.821,00 |
| 10.10.2024 | 41,04 | 41,17 | 40,53 | 40,70 | -0,73% | 264.287,00 |
| 09.10.2024 | 40,75 | 41,19 | 40,74 | 41,00 | 0,86% | 234.783,00 |
| 08.10.2024 | 40,04 | 40,94 | 39,84 | 40,65 | 1,70% | 284.977,00 |
| 07.10.2024 | 39,99 | 40,24 | 39,83 | 39,97 | -0,37% | 291.308,00 |
| 04.10.2024 | 40,02 | 40,28 | 39,96 | 40,12 | 0,65% | 226.698,00 |
| 03.10.2024 | 40,49 | 40,77 | 39,84 | 39,86 | -2,28% | 277.291,00 |
| 02.10.2024 | 40,92 | 41,02 | 40,45 | 40,79 | -1,50% | 314.831,00 |
| 01.10.2024 | 42,03 | 42,04 | 41,02 | 41,41 | -1,36% | 323.272,00 |
| 30.09.2024 | 42,18 | 42,22 | 41,62 | 41,98 | -0,14% | 251.678,00 |
| 27.09.2024 | 41,93 | 42,55 | 41,60 | 42,04 | 1,06% | 274.199,00 |
| 26.09.2024 | 40,75 | 41,74 | 40,75 | 41,60 | 2,36% | 309.708,00 |
| 25.09.2024 | 41,38 | 41,38 | 40,60 | 40,64 | -1,41% | 353.510,00 |
| 24.09.2024 | 41,52 | 41,80 | 41,11 | 41,22 | -0,84% | 266.756,00 |
| 23.09.2024 | 41,94 | 42,16 | 41,55 | 41,57 | -0,88% | 272.083,00 |
| 20.09.2024 | 41,78 | 42,08 | 41,55 | 41,94 | 0,19% | 1.271.072,00 |
| 19.09.2024 | 43,12 | 43,18 | 41,83 | 41,86 | -2,36% | 340.960,00 |
| 18.09.2024 | 43,00 | 43,84 | 42,81 | 42,87 | -0,81% | 632.175,00 |
| 17.09.2024 | 43,11 | 43,53 | 42,90 | 43,22 | 0,70% | 477.290,00 |
| 16.09.2024 | 43,00 | 43,54 | 42,70 | 42,92 | 0,35% | 406.359,00 |
| 13.09.2024 | 41,94 | 42,82 | 41,59 | 42,77 | 2,71% | 273.383,00 |
| 12.09.2024 | 40,86 | 41,66 | 40,86 | 41,64 | 1,83% | 340.050,00 |
| 11.09.2024 | 41,15 | 41,17 | 40,33 | 40,89 | -1,16% | 481.472,00 |
| 10.09.2024 | 41,82 | 42,17 | 41,11 | 41,37 | -0,93% | 380.794,00 |
| 09.09.2024 | 41,93 | 42,16 | 40,83 | 41,76 | -0,41% | 578.887,00 |
| 06.09.2024 | 42,21 | 42,51 | 41,44 | 41,93 | -0,55% | 374.623,00 |
| 05.09.2024 | 41,48 | 42,76 | 41,27 | 42,16 | 2,11% | 480.354,00 |
| 04.09.2024 | 41,82 | 42,15 | 40,76 | 41,29 | -1,03% | 449.535,00 |
| 03.09.2024 | 40,86 | 42,13 | 40,86 | 41,72 | 1,53% | 421.126,00 |
| 30.08.2024 | 40,65 | 41,25 | 40,50 | 41,09 | 1,38% | 406.279,00 |
| 29.08.2024 | 40,54 | 40,86 | 39,64 | 40,53 | 0,30% | 336.368,00 |
| 28.08.2024 | 40,42 | 40,90 | 40,00 | 40,41 | -1,00% | 371.976,00 |
| 27.08.2024 | 41,43 | 41,65 | 40,44 | 40,82 | -1,35% | 785.311,00 |
| 26.08.2024 | 40,75 | 42,73 | 40,62 | 41,38 | 2,53% | 560.906,00 |
| 23.08.2024 | 40,06 | 40,53 | 39,80 | 40,36 | 1,05% | 245.097,00 |
| 22.08.2024 | 39,84 | 40,08 | 39,38 | 39,94 | -0,10% | 216.226,00 |
| 21.08.2024 | 39,77 | 40,20 | 39,70 | 39,98 | 1,06% | 193.595,00 |
| 20.08.2024 | 39,49 | 39,78 | 39,02 | 39,56 | -0,33% | 252.489,00 |
| 19.08.2024 | 39,30 | 39,75 | 38,93 | 39,69 | 1,28% | 494.112,00 |
| 16.08.2024 | 38,67 | 39,40 | 38,67 | 39,19 | 0,98% | 272.620,00 |
| 15.08.2024 | 39,21 | 39,25 | 38,43 | 38,81 | 0,67% | 467.574,00 |
| 14.08.2024 | 38,35 | 38,66 | 38,07 | 38,55 | 0,84% | 283.515,00 |
| 13.08.2024 | 37,85 | 38,31 | 37,61 | 38,23 | 1,24% | 296.369,00 |
| 12.08.2024 | 39,66 | 39,66 | 37,60 | 37,76 | -4,31% | 451.532,00 |
| 09.08.2024 | 39,35 | 39,68 | 38,57 | 39,46 | 0,33% | 392.654,00 |
| 08.08.2024 | 38,43 | 39,40 | 38,31 | 39,33 | 2,64% | 792.884,00 |
| 07.08.2024 | 37,80 | 38,79 | 37,20 | 38,32 | 2,76% | 798.359,00 |
| 06.08.2024 | 38,50 | 38,50 | 36,94 | 37,29 | -2,71% | 898.614,00 |
| 05.08.2024 | 40,25 | 40,52 | 36,89 | 38,33 | -2,49% | 979.107,00 |
| 02.08.2024 | 38,83 | 39,92 | 38,62 | 39,31 | -0,10% | 492.431,00 |
| 01.08.2024 | 40,28 | 40,57 | 38,88 | 39,35 | -2,31% | 762.560,00 |