24,552$
-0,07%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 24,55 | 24,61 | 24,50 | 24,57 | 0,08% | 574.122,00 |
| 23.01.2026 | 24,44 | 24,57 | 24,44 | 24,55 | 0,12% | 412.823,00 |
| 22.01.2026 | 24,47 | 24,62 | 24,42 | 24,52 | 0,45% | 694.237,00 |
| 21.01.2026 | 24,28 | 24,45 | 24,16 | 24,41 | 0,41% | 782.354,00 |
| 20.01.2026 | 24,19 | 24,37 | 24,14 | 24,31 | 0,59% | 657.697,00 |
| 19.01.2026 | 24,08 | 24,20 | 24,08 | 24,17 | -0,54% | - |
| 16.01.2026 | 23,97 | 24,31 | 23,96 | 24,30 | 0,83% | 498.451,00 |
| 15.01.2026 | 23,98 | 24,13 | 23,96 | 24,10 | 0,33% | 357.188,00 |
| 14.01.2026 | 23,98 | 24,11 | 23,98 | 24,02 | 0,08% | 605.665,00 |
| 13.01.2026 | 24,00 | 24,10 | 23,96 | 24,00 | -0,08% | 806.989,00 |
| 12.01.2026 | 23,86 | 24,07 | 23,78 | 24,02 | 0,17% | 564.690,00 |
| 09.01.2026 | 23,72 | 24,01 | 23,72 | 23,98 | 1,10% | 476.613,00 |
| 08.01.2026 | 23,40 | 23,80 | 23,40 | 23,72 | 1,32% | 667.085,00 |
| 07.01.2026 | 23,42 | 23,48 | 23,33 | 23,41 | 0,39% | 776.010,00 |
| 06.01.2026 | 23,58 | 23,58 | 23,32 | 23,32 | -0,34% | 673.722,00 |
| 05.01.2026 | 23,46 | 23,66 | 23,32 | 23,40 | -0,38% | 1.259.344,00 |
| 02.01.2026 | 23,53 | 23,69 | 23,45 | 23,49 | -0,42% | 583.814,00 |
| 31.12.2025 | 23,66 | 23,76 | 23,59 | 23,59 | -0,42% | 824.273,00 |
| 30.12.2025 | 23,71 | 23,82 | 23,67 | 23,69 | 0,04% | 663.072,00 |
| 29.12.2025 | 23,60 | 23,74 | 23,60 | 23,68 | 0,04% | 536.530,00 |
| 26.12.2025 | 23,67 | 23,68 | 23,58 | 23,67 | -0,25% | 303.561,00 |
| 24.12.2025 | 23,51 | 23,73 | 23,51 | 23,73 | 1,02% | 141.316,00 |
| 23.12.2025 | 23,56 | 23,67 | 23,47 | 23,49 | -0,51% | 911.771,00 |
| 22.12.2025 | 23,50 | 23,65 | 23,46 | 23,61 | 0,04% | 531.886,00 |
| 19.12.2025 | 23,79 | 23,82 | 23,60 | 23,60 | -0,92% | 851.276,00 |
| 18.12.2025 | 23,99 | 24,02 | 23,82 | 23,82 | -0,50% | 641.925,00 |
| 17.12.2025 | 23,87 | 24,00 | 23,85 | 23,94 | 0,42% | 638.004,00 |
| 16.12.2025 | 23,87 | 23,92 | 23,76 | 23,84 | -0,21% | 829.185,00 |
| 15.12.2025 | 24,04 | 24,04 | 23,89 | 23,89 | -0,50% | 798.238,00 |
| 12.12.2025 | 23,87 | 24,08 | 23,87 | 24,01 | 0,54% | 1.086.579,00 |
| 11.12.2025 | 23,89 | 23,95 | 23,78 | 23,88 | 0,38% | 618.551,00 |
| 10.12.2025 | 23,84 | 24,08 | 23,76 | 23,79 | 0,17% | 621.390,00 |
| 09.12.2025 | 23,65 | 23,81 | 23,65 | 23,75 | 0,51% | 973.183,00 |
| 08.12.2025 | 23,61 | 23,85 | 23,50 | 23,63 | 0,13% | 626.659,00 |
| 05.12.2025 | 23,71 | 23,82 | 23,59 | 23,60 | -0,55% | 484.302,00 |
| 04.12.2025 | 23,95 | 24,09 | 23,68 | 23,73 | -0,88% | 624.709,00 |
| 03.12.2025 | 23,76 | 24,04 | 23,71 | 23,94 | 0,84% | 1.062.764,00 |
| 02.12.2025 | 23,75 | 23,83 | 23,70 | 23,74 | 0,04% | 519.142,00 |
| 01.12.2025 | 23,79 | 23,99 | 23,72 | 23,73 | -0,67% | 1.096.209,00 |
| 28.11.2025 | 23,74 | 23,90 | 23,72 | 23,89 | 0,80% | 174.766,00 |
| 26.11.2025 | 23,60 | 23,78 | 23,60 | 23,70 | -0,25% | 709.551,00 |
| 25.11.2025 | 23,61 | 23,82 | 23,46 | 23,76 | 2,06% | 976.371,00 |
| 24.11.2025 | 23,61 | 23,65 | 23,23 | 23,28 | -1,31% | 1.256.960,00 |
| 21.11.2025 | 23,80 | 23,80 | 23,55 | 23,59 | 0,00% | 935.609,00 |
| 20.11.2025 | 23,64 | 23,78 | 23,57 | 23,59 | -0,30% | 897.357,00 |
| 19.11.2025 | 23,70 | 23,82 | 23,40 | 23,66 | -0,29% | 1.299.345,00 |
| 18.11.2025 | 23,67 | 23,87 | 23,60 | 23,73 | 0,76% | 1.715.531,00 |
| 17.11.2025 | 23,90 | 23,97 | 23,52 | 23,55 | -1,30% | 1.388.353,00 |
| 14.11.2025 | 23,94 | 24,11 | 23,75 | 23,86 | 0,42% | 1.668.762,00 |
| 13.11.2025 | 23,58 | 24,17 | 23,58 | 23,76 | 0,68% | 2.516.819,00 |
| 12.11.2025 | 23,35 | 23,62 | 23,33 | 23,60 | 1,11% | 2.738.213,00 |
| 11.11.2025 | 23,40 | 23,60 | 23,22 | 23,34 | -0,13% | 2.875.214,00 |
| 10.11.2025 | 23,08 | 24,06 | 22,95 | 23,37 | 22,68% | 8.914.093,00 |
| 07.11.2025 | 18,90 | 19,40 | 18,74 | 19,05 | 2,20% | 936.975,00 |
| 06.11.2025 | 18,87 | 19,28 | 18,33 | 18,64 | -2,31% | 500.081,00 |
| 05.11.2025 | 18,82 | 19,36 | 18,59 | 19,08 | 1,54% | 473.606,00 |
| 04.11.2025 | 18,74 | 18,97 | 18,49 | 18,79 | 0,16% | 798.611,00 |
| 03.11.2025 | 18,08 | 18,93 | 17,98 | 18,76 | 3,08% | 930.359,00 |
| 31.10.2025 | 17,61 | 18,22 | 17,25 | 18,20 | 2,02% | 773.954,00 |
| 30.10.2025 | 18,31 | 18,45 | 17,78 | 17,84 | -2,99% | 669.775,00 |
| 29.10.2025 | 18,97 | 19,16 | 18,36 | 18,39 | -3,92% | 747.234,00 |
| 28.10.2025 | 19,14 | 19,28 | 18,93 | 19,14 | -0,36% | 535.329,00 |
| 27.10.2025 | 19,20 | 19,39 | 18,97 | 19,21 | -0,52% | 384.810,00 |
| 24.10.2025 | 18,99 | 19,37 | 18,95 | 19,31 | 0,81% | 410.959,00 |
| 23.10.2025 | 19,54 | 19,54 | 18,96 | 19,16 | -1,66% | 488.078,00 |
| 22.10.2025 | 19,30 | 19,87 | 19,11 | 19,48 | 0,98% | 637.120,00 |
| 21.10.2025 | 19,12 | 19,45 | 18,92 | 19,29 | 1,31% | 516.371,00 |
| 20.10.2025 | 19,43 | 19,60 | 18,90 | 19,04 | -1,76% | 498.266,00 |
| 17.10.2025 | 19,37 | 19,77 | 19,27 | 19,38 | -0,10% | - |
| 16.10.2025 | 19,32 | 20,11 | 19,19 | 19,40 | 0,88% | 728.166,00 |
| 15.10.2025 | 19,38 | 19,72 | 18,92 | 19,23 | -0,62% | 404.694,00 |
| 14.10.2025 | 18,71 | 19,41 | 18,53 | 19,35 | 2,38% | 583.833,00 |
| 13.10.2025 | 19,88 | 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 | 20,32 | 20,63 | 20,03 | 20,37 | -0,05% | 772.379,00 |
| 08.10.2025 | 20,26 | 20,52 | 20,03 | 20,38 | 0,64% | 506.563,00 |
| 07.10.2025 | 20,50 | 20,77 | 20,04 | 20,25 | -1,32% | 687.388,00 |
| 06.10.2025 | 21,09 | 21,23 | 20,39 | 20,52 | -3,53% | 957.378,00 |
| 03.10.2025 | 20,74 | 21,84 | 20,67 | 21,27 | 2,56% | 1.068.427,00 |
| 02.10.2025 | 20,69 | 20,74 | 19,96 | 20,74 | -0,77% | 854.005,00 |
| 01.10.2025 | 20,32 | 20,92 | 19,81 | 20,90 | 3,41% | 1.381.080,00 |
| 30.09.2025 | 19,50 | 21,63 | 19,38 | 20,21 | 3,96% | 2.474.961,00 |
| 29.09.2025 | 16,38 | 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 | 16,72 | 16,90 | 15,85 | 15,91 | -4,10% | 676.920,00 |
| 24.09.2025 | 16,25 | 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 | 17,41 | 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 | 17,14 | 17,45 | 17,05 | 17,31 | 1,29% | 506.424,00 |
| 17.09.2025 | 17,37 | 17,88 | 17,05 | 17,09 | -1,61% | 522.978,00 |
| 16.09.2025 | 17,49 | 17,56 | 17,21 | 17,37 | -0,34% | 639.429,00 |
| 15.09.2025 | 17,43 | 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% | 874.789,00 |
| 05.09.2025 | 18,19 | 18,72 | 18,15 | 18,16 | 0,00% | 622.606,00 |
| 04.09.2025 | 18,29 | 18,29 | 17,84 | 18,16 | 0,06% | 523.777,00 |